NYSE:VIV | Historical Stock Price | TELEFONICA BRASIL S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.35$11.77$21.82$40.45$75.00$139.071998-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.32$77.20943,000——
2019-12-30$14.36$77.411,884,400——
2019-12-27$14.39$77.571,406,200——
2019-12-26$14.52$78.281,067,600——
2019-12-24$14.16$76.33455,200——
2019-12-23$14.14$76.232,128,400——
2019-12-20$13.99$75.421,697,300——
2019-12-19$14.00$75.471,089,600——
2019-12-18$14.02$75.582,168,200——
2019-12-17$13.97$75.311,207,000——
2019-12-16$13.99$75.421,281,100——
2019-12-13$13.67$73.69747,400——
2019-12-12$13.65$73.591,455,000——
2019-12-11$13.50$72.781,613,400——
2019-12-10$13.68$73.751,297,500——
2019-12-09$13.73$74.022,686,700——
2019-12-06$13.68$73.751,001,200——
2019-12-05$13.50$72.78812,800——
2019-12-04$13.36$72.021,200,800——
2019-12-03$13.26$71.48886,400——
2019-12-02$13.28$71.591,700,300——
2019-11-29$13.15$70.89895,100——
2019-11-27$12.88$69.431,318,600——
2019-11-26$12.84$69.222,597,900——
2019-11-25$13.07$70.461,294,800——
2019-11-22$13.13$70.78796,200——
2019-11-21$13.09$70.572,175,000——
2019-11-20$13.15$70.89756,900——
2019-11-19$13.21$71.211,523,700——
2019-11-18$13.31$71.75838,000——
2019-11-15$13.31$71.75616,200——
2019-11-14$13.10$70.621,138,000——
2019-11-13$12.92$69.651,075,800——
2019-11-12$12.88$69.431,039,700——
2019-11-11$13.02$70.193,368,400——
2019-11-08$12.92$69.651,815,500——
2019-11-07$13.29$71.64807,300——
2019-11-06$13.32$71.812,130,500——
2019-11-05$13.35$71.971,903,700——
2019-11-04$13.29$71.641,032,600——
2019-11-01$13.38$72.131,011,700——
2019-10-31$13.17$71.001,104,500——
2019-10-30$13.29$71.64903,900——
2019-10-29$13.22$71.27796,100——
2019-10-28$13.30$71.70901,900——
2019-10-25$13.31$71.751,179,200——
2019-10-24$13.34$71.91957,200——
2019-10-23$13.45$72.511,241,500——
2019-10-22$13.34$71.91892,700——
2019-10-21$13.15$70.89603,300——
2019-10-18$13.23$71.32600,700——
2019-10-17$13.11$70.67623,100——
2019-10-16$13.14$70.841,125,800——
2019-10-15$12.86$69.33911,600——
2019-10-14$12.94$69.76623,200——
2019-10-11$13.05$70.35781,700——
2019-10-10$12.91$69.601,905,600——
2019-10-09$12.84$69.221,261,300——
2019-10-08$12.85$69.271,589,800——
2019-10-07$12.85$69.271,581,400——
2019-10-04$13.20$71.162,282,500——
2019-10-03$12.85$69.271,032,200——
2019-10-02$12.73$68.631,130,700——
2019-10-01$12.91$69.60915,800——
2019-09-30$13.17$71.00863,500——
2019-09-27$13.12$70.73676,100——
2019-09-26$13.12$70.73581,000——
2019-09-25$12.93$69.701,118,400——
2019-09-24$12.85$69.27784,000——
2019-09-23$12.91$69.60925,800——
2019-09-20$13.00$70.082,562,300——
2019-09-19$13.00$70.081,037,000——
2019-09-18$12.98$69.971,040,400——
2019-09-17$13.07$70.461,011,400——
2019-09-16$12.84$69.221,839,500——
2019-09-13$12.72$68.571,963,700——
2019-09-12$13.11$70.67845,800——
2019-09-11$13.09$70.571,478,800——
2019-09-10$12.82$69.111,280,500——
2019-09-09$12.95$69.811,653,200——
2019-09-06$13.40$72.24931,200——
2019-09-05$13.52$72.881,687,900——
2019-09-04$13.38$72.131,451,300——
2019-09-03$12.88$69.431,788,600——
2019-08-30$12.96$69.871,601,400——
2019-08-29$12.54$67.60746,000——
2019-08-28$12.48$67.281,509,100——
2019-08-27$12.36$66.631,946,600——
2019-08-26$12.37$66.681,388,800——
2019-08-23$12.59$67.871,361,200——
2019-08-22$12.90$69.541,057,400——
2019-08-21$13.21$71.211,395,000——
2019-08-20$13.11$70.671,784,900——
2019-08-19$12.81$69.061,556,200——
2019-08-16$13.17$71.001,207,500——
2019-08-15$12.94$69.762,496,100——
2019-08-14$12.63$68.091,527,000——
2019-08-13$13.12$70.731,559,400——
2019-08-12$13.00$70.08971,800——
2019-08-09$13.29$71.641,535,800——
2019-08-08$13.48$72.671,808,800——
2019-08-07$13.36$72.021,214,700——
2019-08-06$13.26$71.482,735,700——
2019-08-05$13.07$70.462,164,900——
2019-08-02$13.47$72.611,183,200——
2019-08-01$13.51$72.833,340,000——
2019-07-31$13.64$73.533,030,900——
2019-07-30$13.75$74.122,013,100——
2019-07-29$13.91$74.992,621,300——
2019-07-26$13.85$74.665,806,700——
2019-07-25$13.84$74.611,274,800——
2019-07-24$14.25$76.821,377,200——
2019-07-23$14.14$76.233,287,600——
2019-07-22$14.30$77.091,265,500——
2019-07-19$14.27$76.93830,900——
2019-07-18$14.39$77.571,218,200——
2019-07-17$14.33$77.252,614,100——
2019-07-16$14.28$76.981,769,900——
2019-07-15$14.20$76.552,111,300——
2019-07-12$13.97$75.311,326,800——
2019-07-11$13.90$74.933,248,400——
2019-07-10$13.79$74.342,999,100——
2019-07-09$13.29$71.641,306,800——
2019-07-08$13.27$71.542,184,500——
2019-07-05$13.26$71.481,489,900——
2019-07-03$13.15$70.891,038,800——
2019-07-02$12.93$69.701,222,300——
2019-07-01$12.68$68.361,272,800——
2019-06-28$13.02$69.361,214,600——
2019-06-27$13.04$69.471,083,600——
2019-06-26$12.95$68.99895,600——
2019-06-25$12.93$68.881,481,700——
2019-06-24$13.15$70.061,157,300——
2019-06-21$12.98$69.153,197,800——
2019-06-20$13.07$69.631,302,700——
2019-06-19$12.91$68.781,475,400——
2019-06-18$12.94$68.941,770,300——
2019-06-17$12.63$67.291,158,100——
2019-06-14$12.82$68.301,786,500——
2019-06-13$13.02$69.362,546,600——
2019-06-12$12.86$68.511,493,500——
2019-06-11$12.77$68.032,778,800——
2019-06-10$12.69$67.611,447,900——
2019-06-07$12.70$67.663,615,300——
2019-06-06$12.70$67.661,917,000——
2019-06-05$12.73$67.821,396,800——
2019-06-04$12.92$68.832,157,400——
2019-06-03$12.59$67.071,620,500——
2019-05-31$12.24$65.211,580,200——
2019-05-30$11.90$63.40738,800——
2019-05-29$11.71$62.39801,000——
2019-05-28$11.57$61.641,674,000——
2019-05-24$11.55$61.533,069,600——
2019-05-23$11.55$61.53999,800——
2019-05-22$11.48$61.16954,000——
2019-05-21$11.39$60.681,126,800——
2019-05-20$11.08$59.031,552,000——
2019-05-17$10.93$58.231,361,700——
2019-05-16$11.02$58.71881,300——
2019-05-15$11.16$59.45794,500——
2019-05-14$11.25$59.93943,500——
2019-05-13$11.25$59.931,064,700——
2019-05-10$11.47$61.111,336,300——
2019-05-09$11.48$61.161,151,400——
2019-05-08$11.56$61.591,684,300——
2019-05-07$11.47$61.111,584,500——
2019-05-06$11.46$61.05961,700——
2019-05-03$11.58$61.69658,100——
2019-05-02$11.51$61.321,084,000——
2019-05-01$11.70$61.86631,100——
2019-04-30$11.90$62.921,009,000——
2019-04-29$11.78$62.29878,500——
2019-04-26$11.80$62.391,063,800——
2019-04-25$11.80$62.391,001,300——
2019-04-24$11.64$61.551,296,200——
2019-04-23$11.88$62.81974,600——
2019-04-22$11.89$62.87794,100——
2019-04-18$11.94$63.131,189,200——
2019-04-17$11.79$62.341,981,600——
2019-04-16$12.03$63.611,058,600——
2019-04-15$11.97$63.29883,200——
2019-04-12$11.94$63.131,077,700——
2019-04-11$12.57$64.371,688,800——
2019-04-10$12.61$64.582,726,500——
2019-04-09$12.57$64.373,595,400——
2019-04-08$12.94$66.271,743,500——
2019-04-05$12.78$65.451,728,300——
2019-04-04$12.60$64.531,743,400——
2019-04-03$12.22$62.581,111,900——
2019-04-02$12.17$62.331,059,400——
2019-04-01$12.25$62.741,477,600——
2019-03-29$12.07$61.812,362,300——
2019-03-28$11.97$61.301,893,600——
2019-03-27$11.66$59.712,089,400——
2019-03-26$12.17$62.332,665,200——
2019-03-25$12.15$62.221,702,900——
2019-03-22$12.18$62.382,477,500——
2019-03-21$12.52$64.122,334,200——
2019-03-20$12.90$66.062,084,200——
2019-03-19$12.74$65.251,939,300——
2019-03-18$12.77$65.401,895,100——
2019-03-15$12.44$63.712,333,900——
2019-03-14$12.26$62.791,163,300——
2019-03-13$12.37$63.353,127,500——
2019-03-12$12.25$62.741,833,900——
2019-03-11$12.20$62.481,998,500——
2019-03-08$12.04$61.661,762,200——
2019-03-07$11.80$60.431,931,200——
2019-03-06$11.82$60.531,919,400——
2019-03-05$12.15$62.221,894,700——
2019-03-04$12.12$62.071,286,900——
2019-03-01$12.20$62.481,667,400——
2019-02-28$12.48$63.321,563,100——
2019-02-27$12.72$64.541,497,000——
2019-02-26$12.85$65.201,260,500——
2019-02-25$12.79$64.901,869,400——
2019-02-22$12.81$65.00837,700——
2019-02-21$12.65$64.191,262,400——
2019-02-20$12.73$64.591,460,600——
2019-02-19$13.01$66.011,859,200——
2019-02-15$12.97$65.811,511,100——
2019-02-14$12.91$65.511,641,000——
2019-02-13$12.81$65.001,354,300——
2019-02-12$12.90$65.461,854,200——
2019-02-11$12.72$64.542,155,000——
2019-02-08$12.76$64.751,242,400——
2019-02-07$12.77$64.801,607,600——
2019-02-06$12.90$65.461,227,800——
2019-02-05$13.40$67.99956,700——
2019-02-04$13.36$67.791,272,600——
2019-02-01$13.42$68.091,419,100——
2019-01-31$13.40$67.992,497,800——
2019-01-30$13.07$66.321,774,800——
2019-01-29$12.76$64.752,362,900——
2019-01-28$12.76$64.751,540,200——
2019-01-25$12.68$64.34948,500——
2019-01-24$12.64$64.141,561,200——
2019-01-23$12.50$63.431,188,000——
2019-01-22$12.17$61.753,733,300——
2019-01-18$12.45$63.17786,100——
2019-01-17$12.43$63.071,556,500——
2019-01-16$12.53$63.581,240,900——
2019-01-15$12.85$65.202,000,300——
2019-01-14$13.01$66.011,972,600——
2019-01-11$12.90$65.461,941,500——
2019-01-10$13.05$66.221,800,700——
2019-01-09$13.18$66.882,283,600——
2019-01-08$12.90$65.461,927,000——
2019-01-07$12.80$64.951,483,800——
2019-01-04$12.76$64.751,131,700——
2019-01-03$12.57$63.781,163,100——
2019-01-02$12.52$63.531,212,000——