Telefonica Brasil(VIV)
$11.90-0.38 (-3.09%)
VIV
Telefonica Brasil historical prices
$11.90
At close:-0.38 (-3.09%)
Want to see VIV full AI Analyst Report?
Telefonica Brasil (VIV) Historical Prices
194 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.28 | 12.31 | 11.87 | 11.90 | 11.90 | -3.09% | 1,317,861 | 0.87 |
| Nov 11, 2026 | 12.16 | 12.47 | 12.14 | 12.28 | 12.28 | +5.32% | 1,633,389 | 1.04 |
| Nov 10, 2026 | 11.66 | 11.67 | 11.51 | 11.66 | 11.66 | +2.01% | 2,010,869 | 1.27 |
| Nov 09, 2026 | 11.50 | 11.63 | 11.43 | 11.61 | 11.61 | +1.57% | 1,727,129 | 1.07 |
| Nov 06, 2026 | 11.30 | 11.49 | 11.30 | 11.43 | 11.43 | +0.97% | 1,542,123 | 0.96 |
| Nov 05, 2026 | 11.42 | 11.51 | 11.25 | 11.32 | 11.32 | +0.09% | 2,040,965 | 1.29 |
| Nov 04, 2026 | 11.11 | 11.39 | 11.05 | 11.31 | 11.31 | +2.91% | 2,845,701 | 1.83 |
| Nov 03, 2026 | 11.10 | 11.27 | 10.96 | 10.99 | 10.99 | -2.14% | 2,048,789 | 1.32 |
| Nov 02, 2026 | 11.33 | 11.36 | 11.21 | 11.23 | 11.23 | -0.44% | 891,259 | 0.57 |
| Oct 30, 2026 | 11.21 | 11.43 | 11.21 | 11.28 | 11.28 | -1.40% | 1,548,901 | 1.00 |
| Oct 29, 2026 | 11.59 | 11.59 | 11.32 | 11.44 | 11.44 | +0.18% | 1,450,858 | 0.94 |
| Oct 28, 2026 | 11.60 | 11.63 | 11.30 | 11.42 | 11.42 | -1.55% | 2,515,063 | 1.65 |
| Oct 27, 2026 | 11.64 | 11.75 | 11.43 | 11.60 | 11.60 | +2.54% | 1,569,075 | 1.02 |
| Oct 26, 2026 | 10.91 | 11.39 | 10.70 | 11.36 | 11.31 | -12.35% | 4,739,341 | 3.17 |
| Oct 23, 2026 | 13.04 | 13.07 | 12.70 | 12.96 | 12.91 | -0.91% | 953,067 | 0.62 |
| Oct 22, 2026 | 13.04 | 13.13 | 12.95 | 13.08 | 13.03 | +1.24% | 614,486 | 0.40 |
| Oct 21, 2026 | 12.87 | 13.13 | 12.84 | 12.92 | 12.87 | +0.78% | 1,708,705 | 1.13 |
| Oct 20, 2026 | 12.74 | 12.99 | 12.73 | 12.82 | 12.77 | +1.67% | 1,164,719 | 0.77 |
| Oct 19, 2026 | 12.57 | 12.64 | 12.43 | 12.61 | 12.56 | +0.79% | 1,271,153 | 0.83 |
| Oct 16, 2026 | 12.38 | 12.57 | 12.25 | 12.51 | 12.46 | +2.04% | 1,745,660 | 1.15 |
| Oct 15, 2026 | 12.31 | 12.50 | 12.24 | 12.26 | 12.21 | -0.49% | 934,474 | 0.62 |
| Oct 14, 2026 | 12.09 | 12.43 | 12.06 | 12.32 | 12.27 | +0.41% | 1,270,747 | 0.84 |
| Oct 13, 2026 | 12.31 | 12.46 | 12.19 | 12.27 | 12.22 | +0.91% | 2,216,998 | 1.49 |
| Oct 12, 2026 | 12.15 | 12.22 | 12.11 | 12.16 | 12.11 | -0.33% | 979,374 | 0.66 |
| Oct 09, 2026 | 12.56 | 12.63 | 12.09 | 12.20 | 12.15 | -3.56% | 2,632,783 | 1.79 |
| Oct 08, 2026 | 12.59 | 12.76 | 12.56 | 12.65 | 12.60 | -0.47% | 1,890,043 | 1.30 |
| Oct 07, 2026 | 12.72 | 12.82 | 12.58 | 12.71 | 12.66 | +0.56% | 1,340,268 | 0.93 |
| Oct 06, 2026 | 12.85 | 12.86 | 12.59 | 12.64 | 12.59 | +0.16% | 1,566,994 | 1.09 |
| Oct 05, 2026 | 12.73 | 12.99 | 12.58 | 12.62 | 12.57 | +9.35% | 2,380,114 | 1.68 |
| Oct 02, 2026 | 11.39 | 11.54 | 11.17 | 11.54 | 11.49 | +1.59% | 892,016 | 0.63 |
| Oct 01, 2026 | 11.40 | 11.53 | 11.27 | 11.36 | 11.31 | -0.79% | 1,094,453 | 0.77 |
| Sep 30, 2026 | 11.59 | 11.63 | 11.43 | 11.45 | 11.40 | +0.62% | 967,466 | 0.69 |
| Sep 29, 2026 | 11.23 | 11.38 | 11.19 | 11.38 | 11.33 | +0.79% | 680,143 | 0.48 |
| Sep 28, 2026 | 11.38 | 11.43 | 11.27 | 11.29 | 11.24 | -2.25% | 853,010 | 0.60 |
| Sep 25, 2026 | 11.60 | 11.68 | 11.49 | 11.60 | 11.50 | -0.77% | 891,611 | 0.62 |
| Sep 24, 2026 | 11.64 | 11.85 | 11.64 | 11.69 | 11.59 | +0.35% | 2,522,515 | 1.79 |
| Sep 23, 2026 | 11.85 | 11.89 | 11.63 | 11.65 | 11.55 | -2.43% | 1,398,102 | 0.99 |
| Sep 22, 2026 | 11.88 | 11.99 | 11.84 | 11.94 | 11.84 | -0.66% | 632,205 | 0.45 |
| Sep 21, 2026 | 12.21 | 12.23 | 11.95 | 12.02 | 11.92 | +0.58% | 1,152,985 | 0.81 |
| Sep 18, 2026 | 11.88 | 12.03 | 11.78 | 11.95 | 11.85 | -0.41% | 2,997,359 | 2.16 |
| Sep 17, 2026 | 11.92 | 12.11 | 11.79 | 12.00 | 11.90 | +1.18% | 2,525,015 | 1.85 |
| Sep 16, 2026 | 11.85 | 11.95 | 11.81 | 11.86 | 11.76 | -0.25% | 1,589,716 | 1.19 |
| Sep 15, 2026 | 11.81 | 11.95 | 11.77 | 11.89 | 11.79 | 0.00% | 2,327,073 | 1.76 |
| Sep 14, 2026 | 11.56 | 11.90 | 11.54 | 11.89 | 11.79 | +0.34% | 1,373,059 | 1.04 |
| Sep 11, 2026 | 11.98 | 12.03 | 11.74 | 11.85 | 11.75 | -0.59% | 923,980 | 0.70 |
| Sep 10, 2026 | 11.64 | 11.97 | 11.63 | 11.92 | 11.82 | +1.10% | 913,387 | 0.69 |
| Sep 09, 2026 | 11.72 | 11.85 | 11.67 | 11.79 | 11.69 | -0.09% | 943,554 | 0.72 |
| Sep 08, 2026 | 11.84 | 11.99 | 11.79 | 11.80 | 11.70 | +1.20% | 1,280,984 | 0.98 |
| Sep 07, 2026 | 11.70 | 11.84 | 11.64 | 11.66 | 11.56 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.70 | 11.84 | 11.64 | 11.66 | 11.56 | -1.93% | 1,194,832 | 0.90 |
