5 DAY PERFORMANCE
-9.26%
1 MONTH PERFORMANCE
-14.95%
3 MONTH PERFORMANCE
-6.18%
6 MONTH PERFORMANCE
-20.37%
YEAR-TO-DATE PERFORMANCE
+2.52%
1 YEAR PERFORMANCE
-26.00%
Telefônica Brasil S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.39 | $8.39 (0%) | $8.42 | $8.33 | 661,152 | $13.62 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 | $14.95 B |
| 02/20/2025 | $9.20 | $9.10 (-1.09%) | $9.20 | $9.03 | 502,400 | $14.87 B |
| 02/19/2025 | $9.25 | $9.21 (-0.43%) | $9.28 | $9.15 | 871,957 | $15.05 B |
| 02/18/2025 | $9.33 | $9.32 (-0.11%) | $9.39 | $9.29 | 754,108 | $15.23 B |
| 02/14/2025 | $9.39 | $9.40 (0.11%) | $9.45 | $9.30 | 855,500 | $15.36 B |
| 02/13/2025 | $9.12 | $9.24 (1.32%) | $9.25 | $9.07 | 1.06 M | $15.10 B |
| 02/12/2025 | $8.93 | $9.10 (1.9%) | $9.18 | $8.93 | 716,700 | $14.87 B |
| 02/11/2025 | $8.94 | $9.04 (1.12%) | $9.11 | $8.91 | 1.11 M | $14.77 B |
| 02/10/2025 | $8.81 | $8.72 (-1.02%) | $8.81 | $8.65 | 698,730 | $14.25 B |
| 02/07/2025 | $8.83 | $8.75 (-0.91%) | $8.85 | $8.74 | 651,100 | $14.30 B |
| 02/06/2025 | $8.94 | $8.87 (-0.78%) | $8.94 | $8.75 | 714,300 | $14.50 B |
| 02/05/2025 | $8.86 | $8.89 (0.34%) | $8.93 | $8.81 | 490,344 | $14.53 B |
| 02/04/2025 | $8.80 | $8.91 (1.25%) | $8.97 | $8.78 | 716,400 | $14.56 B |
| 02/03/2025 | $8.66 | $8.87 (2.42%) | $8.88 | $8.62 | 609,200 | $14.50 B |
| 01/31/2025 | $8.87 | $8.83 (-0.45%) | $8.94 | $8.81 | 1.02 M | $14.43 B |
| 01/30/2025 | $8.72 | $8.74 (0.23%) | $8.78 | $8.66 | 674,718 | $14.28 B |
| 01/29/2025 | $8.69 | $8.68 (-0.12%) | $8.74 | $8.64 | 457,748 | $14.19 B |
| 01/28/2025 | $8.79 | $8.72 (-0.8%) | $8.82 | $8.68 | 934,708 | $14.25 B |
| 01/27/2025 | $8.68 | $8.85 (1.96%) | $8.90 | $8.65 | 887,420 | $14.46 B |
| 01/24/2025 | $8.55 | $8.50 (-0.58%) | $8.59 | $8.48 | 448,400 | $13.89 B |
| 01/23/2025 | $8.53 | $8.53 (0%) | $8.69 | $8.52 | 987,700 | $13.94 B |
| 01/22/2025 | $8.41 | $8.49 (0.95%) | $8.58 | $8.37 | 722,531 | $13.88 B |
| 01/21/2025 | $8.09 | $8.26 (2.1%) | $8.29 | $8.06 | 714,300 | $13.50 B |
| 01/17/2025 | $7.99 | $8.06 (0.88%) | $8.11 | $7.96 | 1.34 M | $13.17 B |
| 01/16/2025 | $8.08 | $7.96 (-1.49%) | $8.19 | $7.93 | 1.04 M | $13.01 B |
| 01/15/2025 | $7.92 | $8.06 (1.77%) | $8.08 | $7.82 | 854,440 | $13.17 B |
| 01/14/2025 | $7.69 | $7.72 (0.39%) | $7.79 | $7.69 | 890,100 | $12.62 B |
| 01/13/2025 | $7.63 | $7.70 (0.92%) | $7.71 | $7.60 | 634,500 | $12.58 B |
| 01/10/2025 | $7.74 | $7.71 (-0.39%) | $7.76 | $7.65 | 774,305 | $12.60 B |
| 01/08/2025 | $7.78 | $7.75 (-0.39%) | $7.81 | $7.71 | 765,127 | $12.67 B |
| 01/07/2025 | $7.91 | $7.88 (-0.38%) | $8.01 | $7.88 | 2.37 M | $12.88 B |
| 01/06/2025 | $7.64 | $7.74 (1.31%) | $7.77 | $7.62 | 860,249 | $12.65 B |
| 01/03/2025 | $7.60 | $7.50 (-1.32%) | $7.60 | $7.48 | 751,500 | $12.26 B |
| 01/02/2025 | $7.49 | $7.65 (2.14%) | $7.67 | $7.47 | 843,803 | $12.50 B |
| 12/31/2024 | $7.51 | $7.55 (0.53%) | $7.60 | $7.50 | 652,944 | $12.34 B |
| 12/30/2024 | $7.62 | $7.50 (-1.57%) | $7.63 | $7.48 | 1.47 M | $12.26 B |
| 12/27/2024 | $7.65 | $7.63 (-0.26%) | $7.69 | $7.60 | 976,200 | $12.47 B |
| 12/26/2024 | $7.77 | $7.79 (0.26%) | $7.85 | $7.76 | 422,600 | $12.73 B |
| 12/24/2024 | $7.80 | $7.87 (0.9%) | $7.88 | $7.79 | 214,410 | $12.86 B |
| 12/23/2024 | $7.94 | $7.79 (-1.89%) | $7.94 | $7.72 | 1.20 M | $12.73 B |
| 12/20/2024 | $8.04 | $8.04 (0%) | $8.09 | $7.99 | 1.54 M | $13.14 B |
| 12/19/2024 | $7.91 | $7.94 (0.38%) | $7.97 | $7.85 | 2.60 M | $12.98 B |
| 12/18/2024 | $7.91 | $7.70 (-2.65%) | $7.94 | $7.66 | 1.26 M | $12.58 B |
| 12/17/2024 | $8.00 | $8.04 (0.5%) | $8.12 | $7.97 | 1.26 M | $13.14 B |
| 12/16/2024 | $8.16 | $8.00 (-1.96%) | $8.23 | $8.00 | 728,902 | $13.07 B |
| 12/13/2024 | $8.26 | $8.15 (-1.33%) | $8.28 | $8.15 | 1.22 M | $13.32 B |
| 12/12/2024 | $8.70 | $8.25 (-5.17%) | $8.70 | $8.23 | 4.39 M | $13.48 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.
