5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
+10.48%
3 MONTH PERFORMANCE
+10.98%
6 MONTH PERFORMANCE
+6.48%
YEAR-TO-DATE PERFORMANCE
+28.48%
1 YEAR PERFORMANCE
+4.98%
Telefônica Brasil S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.68 | $9.71 (0.31%) | $9.76 | $9.61 | 892,389 | $15.84 B |
| 04/29/2025 | $9.62 | $9.71 (0.94%) | $9.83 | $9.58 | 773,831 | $15.85 B |
| 04/28/2025 | $9.51 | $9.58 (0.74%) | $9.58 | $9.49 | 428,532 | $15.64 B |
| 04/25/2025 | $9.64 | $9.48 (-1.66%) | $9.67 | $9.43 | 721,700 | $15.48 B |
| 04/24/2025 | $9.45 | $9.54 (0.95%) | $9.67 | $9.45 | 1.42 M | $15.57 B |
| 04/23/2025 | $9.31 | $9.35 (0.43%) | $9.51 | $9.28 | 1.18 M | $15.26 B |
| 04/22/2025 | $9.04 | $9.14 (1.11%) | $9.24 | $9.02 | 917,427 | $14.92 B |
| 04/21/2025 | $9.03 | $8.99 (-0.44%) | $9.05 | $8.91 | 468,600 | $14.68 B |
| 04/17/2025 | $8.80 | $9.04 (2.73%) | $9.13 | $8.80 | 994,044 | $14.76 B |
| 04/16/2025 | $8.64 | $8.79 (1.74%) | $8.91 | $8.59 | 483,735 | $14.35 B |
| 04/15/2025 | $8.66 | $8.63 (-0.35%) | $8.71 | $8.59 | 467,600 | $14.09 B |
| 04/14/2025 | $8.61 | $8.65 (0.46%) | $8.72 | $8.55 | 608,700 | $14.12 B |
| 04/11/2025 | $8.52 | $8.58 (0.7%) | $8.60 | $8.41 | 863,332 | $14.01 B |
| 04/10/2025 | $8.51 | $8.51 (0%) | $8.62 | $8.35 | 1.07 M | $13.89 B |
| 04/09/2025 | $8.22 | $8.63 (4.99%) | $8.72 | $8.20 | 1.73 M | $14.09 B |
| 04/08/2025 | $8.55 | $8.28 (-3.16%) | $8.55 | $8.24 | 667,012 | $13.52 B |
| 04/07/2025 | $8.42 | $8.35 (-0.83%) | $8.73 | $8.30 | 903,904 | $13.63 B |
| 04/04/2025 | $8.90 | $8.77 (-1.46%) | $8.94 | $8.73 | 1.20 M | $14.32 B |
| 04/03/2025 | $9.20 | $9.30 (1.09%) | $9.50 | $9.18 | 1.03 M | $15.18 B |
| 04/02/2025 | $9.12 | $8.99 (-1.43%) | $9.15 | $8.97 | 1.15 M | $14.68 B |
| 04/01/2025 | $8.78 | $9.13 (3.99%) | $9.16 | $8.78 | 1.14 M | $14.90 B |
| 03/31/2025 | $8.70 | $8.72 (0.23%) | $8.78 | $8.65 | 603,554 | $14.23 B |
| 03/28/2025 | $8.71 | $8.78 (0.8%) | $8.82 | $8.64 | 986,300 | $14.33 B |
| 03/27/2025 | $8.70 | $8.79 (1.03%) | $8.85 | $8.68 | 950,006 | $14.35 B |
| 03/26/2025 | $8.55 | $8.74 (2.22%) | $8.76 | $8.52 | 643,500 | $14.27 B |
| 03/25/2025 | $8.53 | $8.60 (0.82%) | $8.66 | $8.51 | 754,602 | $14.04 B |
| 03/24/2025 | $8.65 | $8.61 (-0.46%) | $8.69 | $8.57 | 513,226 | $14.06 B |
| 03/21/2025 | $8.60 | $8.71 (1.28%) | $8.72 | $8.59 | 684,134 | $14.22 B |
| 03/20/2025 | $8.77 | $8.63 (-1.6%) | $8.82 | $8.58 | 1.06 M | $14.09 B |
| 03/19/2025 | $8.98 | $8.90 (-0.89%) | $8.99 | $8.80 | 838,900 | $14.53 B |
| 03/18/2025 | $8.97 | $8.96 (-0.11%) | $9.04 | $8.95 | 921,121 | $14.63 B |
| 03/17/2025 | $8.83 | $8.98 (1.7%) | $9.04 | $8.78 | 1.27 M | $14.66 B |
| 03/14/2025 | $8.70 | $8.84 (1.61%) | $8.93 | $8.66 | 1.66 M | $14.43 B |
| 03/13/2025 | $8.23 | $8.54 (3.77%) | $8.58 | $8.23 | 927,133 | $13.94 B |
| 03/12/2025 | $8.39 | $8.38 (-0.12%) | $8.42 | $8.33 | 722,023 | $13.68 B |
| 03/11/2025 | $8.40 | $8.38 (-0.24%) | $8.50 | $8.32 | 813,500 | $13.68 B |
| 03/10/2025 | $8.39 | $8.46 (0.83%) | $8.55 | $8.39 | 834,532 | $13.81 B |
| 03/07/2025 | $8.49 | $8.53 (0.47%) | $8.56 | $8.44 | 473,300 | $13.92 B |
| 03/06/2025 | $8.40 | $8.44 (0.48%) | $8.46 | $8.35 | 1.12 M | $13.78 B |
| 03/05/2025 | $8.20 | $8.38 (2.2%) | $8.43 | $8.19 | 1.01 M | $13.68 B |
| 03/04/2025 | $8.28 | $8.21 (-0.85%) | $8.30 | $8.16 | 1.43 M | $13.40 B |
| 03/03/2025 | $8.33 | $8.31 (-0.24%) | $8.45 | $8.27 | 774,200 | $13.57 B |
| 02/28/2025 | $8.30 | $8.17 (-1.57%) | $8.38 | $8.09 | 1.01 M | $13.34 B |
| 02/27/2025 | $8.28 | $8.47 (2.29%) | $8.48 | $8.28 | 986,423 | $13.83 B |
| 02/26/2025 | $8.61 | $8.57 (-0.46%) | $8.74 | $8.51 | 1.30 M | $13.99 B |
| 02/25/2025 | $9.22 | $9.21 (-0.11%) | $9.30 | $9.17 | 833,000 | $15.03 B |
| 02/24/2025 | $9.30 | $9.09 (-2.26%) | $9.37 | $9.07 | 862,700 | $14.84 B |
| 02/21/2025 | $9.04 | $9.15 (1.22%) | $9.25 | $9.04 | 635,115 | $14.94 B |
| 02/20/2025 | $9.20 | $9.10 (-1.09%) | $9.20 | $9.03 | 502,400 | $14.85 B |
| 02/19/2025 | $9.25 | $9.21 (-0.43%) | $9.28 | $9.15 | 871,957 | $15.03 B |
| 02/18/2025 | $9.33 | $9.32 (-0.11%) | $9.39 | $9.29 | 754,108 | $15.21 B |
| 02/14/2025 | $9.39 | $9.40 (0.11%) | $9.45 | $9.30 | 855,500 | $15.34 B |
| 02/13/2025 | $9.12 | $9.24 (1.32%) | $9.25 | $9.07 | 1.06 M | $15.08 B |
| 02/12/2025 | $8.93 | $9.10 (1.9%) | $9.18 | $8.93 | 716,700 | $14.85 B |
| 02/11/2025 | $8.94 | $9.04 (1.12%) | $9.11 | $8.91 | 1.11 M | $14.76 B |
| 02/10/2025 | $8.81 | $8.72 (-1.02%) | $8.81 | $8.65 | 698,730 | $14.23 B |
| 02/07/2025 | $8.83 | $8.75 (-0.91%) | $8.85 | $8.74 | 651,100 | $14.28 B |
| 02/06/2025 | $8.94 | $8.87 (-0.78%) | $8.94 | $8.75 | 714,300 | $14.48 B |
| 02/05/2025 | $8.86 | $8.89 (0.34%) | $8.93 | $8.81 | 490,344 | $14.51 B |
| 02/04/2025 | $8.80 | $8.91 (1.25%) | $8.97 | $8.78 | 716,400 | $14.54 B |
| 02/03/2025 | $8.66 | $8.87 (2.42%) | $8.88 | $8.62 | 609,200 | $14.48 B |
| 01/31/2025 | $8.87 | $8.83 (-0.45%) | $8.94 | $8.81 | 1.02 M | $14.41 B |
| 01/30/2025 | $8.72 | $8.74 (0.23%) | $8.78 | $8.66 | 674,718 | $14.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
