Telefonica Brasil S.A. VIVT3
BMFBOVESPA · Brazil · Communications
BRL 29.86+0.05 (+0.17%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 29.86 | +0.17% | BRL 29.94 | BRL 30.11 | BRL 29.71 | 60.00K |
| 2026-09-30 | BRL 29.81 | +0.71% | BRL 30.34 | BRL 30.48 | BRL 29.70 | 5.33M |
| 2026-09-29 | BRL 29.60 | +0.30% | BRL 29.55 | BRL 29.79 | BRL 29.36 | 2.84M |
| 2026-09-28 | BRL 29.51 | -1.99% | BRL 29.63 | BRL 29.83 | BRL 29.49 |
| 3.09M |
| 2026-09-25 | BRL 30.11 | -0.99% | BRL 30.28 | BRL 30.45 | BRL 29.92 | 5.49M |
| 2026-09-24 | BRL 30.41 | +0.96% | BRL 30.27 | BRL 30.85 | BRL 30.06 | 12.36M |
| 2026-09-23 | BRL 30.12 | -1.86% | BRL 30.31 | BRL 30.53 | BRL 30.11 | 3.82M |
| 2026-09-22 | BRL 30.69 | -0.13% | BRL 30.57 | BRL 30.73 | BRL 30.41 | 3.40M |
| 2026-09-21 | BRL 30.73 | -0.71% | BRL 31.17 | BRL 31.29 | BRL 30.55 | 3.63M |
| 2026-09-18 | BRL 30.95 | +0.16% | BRL 30.70 | BRL 31.07 | BRL 30.44 | 9.82M |
| 2026-09-17 | BRL 30.90 | +0.62% | BRL 30.79 | BRL 31.19 | BRL 30.49 | 4.43M |
| 2026-09-16 | BRL 30.71 | -0.19% | BRL 30.61 | BRL 30.81 | BRL 30.41 | 4.26M |
| 2026-09-15 | BRL 30.77 | +0.85% | BRL 30.65 | BRL 30.85 | BRL 30.41 | 3.89M |
| 2026-09-14 | BRL 30.51 | +0.79% | BRL 29.89 | BRL 30.63 | BRL 29.79 | 5.34M |
| 2026-09-11 | BRL 30.27 | -0.62% | BRL 30.42 | BRL 30.55 | BRL 30.13 | 3.55M |
| 2026-09-10 | BRL 30.46 | +0.86% | BRL 30.14 | BRL 30.53 | BRL 29.93 | 6.85M |
| 2026-09-09 | BRL 30.20 | +0.57% | BRL 29.94 | BRL 30.32 | BRL 29.77 | 4.41M |
| 2026-09-08 | BRL 30.03 | -0.10% | BRL 30.34 | BRL 30.52 | BRL 30.03 | 4.45M |
| 2026-09-04 | BRL 30.06 | -0.82% | BRL 30.31 | BRL 30.36 | BRL 29.97 | 3.54M |
| 2026-09-03 | BRL 30.31 | +0.36% | BRL 30.57 | BRL 30.90 | BRL 30.27 | 7.59M |
| 2026-09-02 | BRL 30.20 | +0.70% | BRL 30.29 | BRL 30.53 | BRL 30.10 | 8.48M |
| 2026-09-01 | BRL 29.99 | +0.47% | BRL 30.11 | BRL 30.38 | BRL 29.82 | 4.81M |
| 2026-08-31 | BRL 29.85 | +0.81% | BRL 29.80 | BRL 30.09 | BRL 29.61 | 7.73M |
| 2026-08-28 | BRL 29.61 | +0.75% | BRL 29.40 | BRL 29.72 | BRL 29.23 | 3.15M |
| 2026-08-27 | BRL 29.39 | -2.23% | BRL 29.80 | BRL 29.86 | BRL 29.30 | 3.02M |
| 2026-08-26 | BRL 30.06 | +0.20% | BRL 30.12 | BRL 30.18 | BRL 29.85 | 3.54M |
| 2026-08-25 | BRL 30.00 | +1.97% | BRL 29.53 | BRL 30.07 | BRL 29.32 | 3.43M |
| 2026-08-24 | BRL 29.42 | +0.31% | BRL 29.23 | BRL 29.71 | BRL 28.99 | 2.62M |
| 2026-08-21 | BRL 29.33 | +0.17% | BRL 29.37 | BRL 29.82 | BRL 29.30 | 7.05M |
| 2026-08-20 | BRL 29.28 | -1.71% | BRL 29.52 | BRL 29.70 | BRL 29.11 | 3.78M |
| 2026-08-19 | BRL 29.79 | +1.15% | BRL 29.86 | BRL 30.11 | BRL 29.59 | 3.76M |
| 2026-08-18 | BRL 29.45 | -0.98% | BRL 29.83 | BRL 30.04 | BRL 29.45 | 7.12M |
| 2026-08-17 | BRL 29.74 | 0.00% | BRL 29.64 | BRL 30.01 | BRL 29.55 | 6.85M |
| 2026-08-14 | BRL 29.74 | +1.16% | BRL 29.31 | BRL 29.80 | BRL 29.11 | 6.41M |
| 2026-08-13 | BRL 29.40 | -1.77% | BRL 29.83 | BRL 30.05 | BRL 29.23 | 9.62M |
| 2026-08-12 | BRL 29.93 | -0.70% | BRL 30.14 | BRL 30.34 | BRL 29.70 | 8.15M |
| 2026-08-11 | BRL 30.14 | -1.44% | BRL 30.41 | BRL 30.72 | BRL 29.99 | 3.57M |
| 2026-08-07 | BRL 30.58 | -1.00% | BRL 30.98 | BRL 31.03 | BRL 30.40 | 5.16M |
| 2026-08-06 | BRL 30.89 | -1.03% | BRL 31.10 | BRL 31.42 | BRL 30.89 | 5.19M |
| 2026-08-05 | BRL 31.21 | -1.39% | BRL 31.90 | BRL 31.90 | BRL 31.02 | 7.22M |
| 2026-08-04 | BRL 31.65 | -2.01% | BRL 32.65 | BRL 32.77 | BRL 31.63 | 8.91M |
| 2026-08-03 | BRL 32.30 | -1.01% | BRL 32.76 | BRL 33.01 | BRL 32.24 | 4.51M |
| 2026-07-31 | BRL 32.63 | 0.00% | BRL 33.08 | BRL 33.26 | BRL 32.63 | 4.10M |
| 2026-07-30 | BRL 32.63 | +0.28% | BRL 32.78 | BRL 32.85 | BRL 32.10 | 8.12M |
| 2026-07-29 | BRL 32.54 | -3.81% | BRL 33.90 | BRL 33.93 | BRL 32.29 | 8.43M |
| 2026-07-28 | BRL 33.83 | -6.31% | BRL 36.50 | BRL 36.50 | BRL 33.33 | 13.43M |
| 2026-07-27 | BRL 36.11 | +1.80% | BRL 35.80 | BRL 36.20 | BRL 35.58 | 2.55M |
| 2026-07-24 | BRL 35.47 | +2.22% | BRL 34.55 | BRL 35.61 | BRL 34.44 | 3.74M |
| 2026-07-23 | BRL 34.70 | -1.92% | BRL 35.34 | BRL 35.34 | BRL 34.49 | 7.32M |
| 2026-07-22 | BRL 35.38 | -1.17% | BRL 35.85 | BRL 36.05 | BRL 35.16 | 7.49M |
| 2026-07-21 | BRL 35.80 | +0.36% | BRL 35.82 | BRL 35.82 | BRL 35.36 | 2.61M |
| 2026-07-20 | BRL 35.67 | +0.42% | BRL 35.51 | BRL 35.94 | BRL 35.32 | 2.24M |
| 2026-07-17 | BRL 35.52 | +0.14% | BRL 35.36 | BRL 35.96 | BRL 35.36 | 4.08M |
| 2026-07-16 | BRL 35.47 | 0.00% | BRL 35.48 | BRL 35.71 | BRL 35.22 | 5.00M |
| 2026-07-15 | BRL 35.47 | -0.14% | BRL 35.44 | BRL 35.65 | BRL 35.07 | 3.65M |
| 2026-07-14 | BRL 35.52 | +2.27% | BRL 34.86 | BRL 35.69 | BRL 34.71 | 4.82M |
| 2026-07-13 | BRL 34.73 | -2.85% | BRL 35.84 | BRL 35.90 | BRL 34.70 | 3.66M |
| 2026-07-10 | BRL 35.75 | +3.62% | BRL 35.29 | BRL 35.95 | BRL 35.06 | 4.33M |
| 2026-07-09 | BRL 34.50 | +0.55% | BRL 34.31 | BRL 34.71 | BRL 34.19 | 2.72M |
| 2026-07-08 | BRL 34.31 | 0.00% | BRL 34.19 | BRL 34.79 | BRL 34.11 | 2.78M |
| 2026-07-07 | BRL 34.31 | -0.55% | BRL 34.53 | BRL 34.95 | BRL 34.21 | 3.96M |
| 2026-07-06 | BRL 34.50 | -0.72% | BRL 34.46 | BRL 34.77 | BRL 34.10 | 3.72M |
| 2026-07-03 | BRL 34.75 | +0.40% | BRL 34.65 | BRL 35.40 | BRL 34.54 | 4.52M |
| 2026-07-02 | BRL 34.61 | +2.46% | BRL 34.10 | BRL 34.62 | BRL 34.00 | 6.68M |
| 2026-07-01 | BRL 33.78 | -0.50% | BRL 33.95 | BRL 34.33 | BRL 33.47 | 7.51M |
| 2026-06-30 | BRL 33.95 | -1.31% | BRL 34.15 | BRL 34.37 | BRL 33.68 | 5.75M |
| 2026-06-29 | BRL 34.40 | -1.12% | BRL 34.71 | BRL 34.88 | BRL 34.20 | 5.35M |
| 2026-06-26 | BRL 34.79 | +0.64% | BRL 34.58 | BRL 35.04 | BRL 34.51 | 5.51M |
| 2026-06-25 | BRL 34.57 | +0.93% | BRL 34.35 | BRL 34.80 | BRL 34.33 | 5.20M |
| 2026-06-24 | BRL 34.25 | -0.09% | BRL 34.15 | BRL 34.78 | BRL 34.06 | 6.73M |
| 2026-06-23 | BRL 34.28 | +2.21% | BRL 33.33 | BRL 34.46 | BRL 33.32 | 5.50M |
| 2026-06-22 | BRL 33.54 | +3.33% | BRL 32.45 | BRL 33.61 | BRL 32.45 | 4.31M |
| 2026-06-19 | BRL 32.46 | -0.67% | BRL 32.68 | BRL 32.68 | BRL 32.20 | 5.42M |
| 2026-06-18 | BRL 32.68 | -0.55% | BRL 32.86 | BRL 33.24 | BRL 32.68 | 2.84M |
| 2026-06-17 | BRL 32.86 | -2.14% | BRL 33.50 | BRL 33.72 | BRL 32.86 | 3.82M |
| 2026-06-16 | BRL 33.58 | +1.33% | BRL 33.02 | BRL 33.58 | BRL 32.94 | 3.44M |
| 2026-06-15 | BRL 33.14 | -1.16% | BRL 34.01 | BRL 34.22 | BRL 33.14 | 2.16M |
| 2026-06-12 | BRL 33.53 | -0.97% | BRL 33.68 | BRL 34.09 | BRL 33.42 | 2.49M |
| 2026-06-11 | BRL 33.86 | +1.80% | BRL 33.12 | BRL 33.86 | BRL 33.10 | 3.65M |
| 2026-06-10 | BRL 33.26 | +0.94% | BRL 33.03 | BRL 33.37 | BRL 32.79 | 7.77M |
| 2026-06-09 | BRL 32.95 | -1.14% | BRL 33.60 | BRL 33.78 | BRL 32.91 | 6.46M |
| 2026-06-08 | BRL 33.33 | +1.15% | BRL 32.80 | BRL 33.41 | BRL 32.73 | 5.09M |
| 2026-06-05 | BRL 32.95 | -2.37% | BRL 33.28 | BRL 33.86 | BRL 32.84 | 5.63M |
| 2026-06-03 | BRL 33.75 | -0.15% | BRL 33.26 | BRL 33.98 | BRL 33.25 | 7.63M |
| 2026-06-02 | BRL 33.80 | +1.65% | BRL 33.39 | BRL 34.04 | BRL 33.28 | 4.80M |
| 2026-06-01 | BRL 33.25 | -1.69% | BRL 33.80 | BRL 33.85 | BRL 33.15 | 6.49M |
| 2026-05-29 | BRL 33.82 | +0.65% | BRL 33.79 | BRL 33.82 | BRL 33.04 | 14.45M |
| 2026-05-28 | BRL 33.60 | -0.97% | BRL 33.72 | BRL 34.06 | BRL 33.56 | 3.15M |
| 2026-05-27 | BRL 33.93 | +0.24% | BRL 34.12 | BRL 34.47 | BRL 33.78 | 2.80M |
| 2026-05-26 | BRL 33.85 | +0.92% | BRL 33.35 | BRL 33.91 | BRL 33.26 | 3.93M |