Telefônica Brasil S.A. (VIV)
7.89
0.17 (2.20%)
At close: Jan 15, 2025, 9:51 AM
VIV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.69 | 7.79 | 7.69 | 7.72 | 0.02 | 0.26% | 890,057 |
| Jan 13, 2025 | 7.63 | 7.71 | 7.60 | 7.70 | -0.01 | -0.13% | 634,500 |
| Jan 10, 2025 | 7.74 | 7.76 | 7.65 | 7.71 | -0.04 | -0.52% | 774,305 |
| Jan 8, 2025 | 7.78 | 7.81 | 7.71 | 7.75 | -0.13 | -1.65% | 765,127 |
| Jan 7, 2025 | 7.91 | 8.01 | 7.88 | 7.88 | 0.14 | 1.81% | 2,370,746 |
| Jan 6, 2025 | 7.64 | 7.77 | 7.62 | 7.74 | 0.24 | 3.20% | 860,249 |
| Jan 3, 2025 | 7.60 | 7.60 | 7.48 | 7.50 | -0.15 | -1.96% | 751,500 |
| Jan 2, 2025 | 7.49 | 7.67 | 7.47 | 7.65 | 0.10 | 1.32% | 843,803 |
| Dec 31, 2024 | 7.51 | 7.60 | 7.50 | 7.55 | 0.05 | 0.67% | 652,944 |
| Dec 30, 2024 | 7.62 | 7.63 | 7.48 | 7.50 | -0.13 | -1.70% | 1,466,144 |
| Dec 27, 2024 | 7.65 | 7.69 | 7.60 | 7.63 | -0.16 | -2.05% | 976,200 |
| Dec 26, 2024 | 7.77 | 7.85 | 7.76 | 7.79 | -0.08 | -1.02% | 422,600 |
| Dec 24, 2024 | 7.80 | 7.88 | 7.79 | 7.87 | 0.08 | 1.03% | 214,410 |
| Dec 23, 2024 | 7.94 | 7.94 | 7.72 | 7.79 | -0.25 | -3.11% | 1,202,500 |
| Dec 20, 2024 | 8.04 | 8.09 | 7.99 | 8.04 | 0.10 | 1.26% | 1,544,100 |
| Dec 19, 2024 | 7.91 | 7.97 | 7.85 | 7.94 | 0.24 | 3.12% | 2,599,703 |
| Dec 18, 2024 | 7.91 | 7.94 | 7.66 | 7.70 | -0.34 | -4.23% | 1,262,800 |
| Dec 17, 2024 | 8.00 | 8.12 | 7.97 | 8.04 | 0.04 | 0.50% | 1,264,603 |
| Dec 16, 2024 | 8.16 | 8.23 | 8.00 | 8.00 | -0.15 | -1.84% | 728,902 |
| Dec 13, 2024 | 8.26 | 8.28 | 8.15 | 8.15 | -0.10 | -1.21% | 1,217,034 |
| Dec 12, 2024 | 8.70 | 8.70 | 8.23 | 8.25 | -0.43 | -4.95% | 4,390,600 |
| Dec 11, 2024 | 8.52 | 8.83 | 8.44 | 8.68 | 0.20 | 2.36% | 1,677,641 |
| Dec 10, 2024 | 8.52 | 8.55 | 8.43 | 8.48 | 0.10 | 1.19% | 436,300 |
| Dec 9, 2024 | 8.55 | 8.59 | 8.38 | 8.38 | -0.14 | -1.64% | 677,325 |
| Dec 6, 2024 | 8.69 | 8.72 | 8.44 | 8.52 | -0.12 | -1.39% | 638,643 |
| Dec 5, 2024 | 8.54 | 8.66 | 8.54 | 8.64 | 0.19 | 2.25% | 836,002 |
| Dec 4, 2024 | 8.45 | 8.53 | 8.40 | 8.45 | -0.02 | -0.24% | 919,216 |
| Dec 3, 2024 | 8.32 | 8.48 | 8.32 | 8.47 | 0.26 | 3.17% | 746,423 |
| Dec 2, 2024 | 8.14 | 8.27 | 8.09 | 8.21 | 0.00 | 0.00% | 753,600 |
| Nov 29, 2024 | 8.01 | 8.27 | 8.01 | 8.21 | -0.45 | -5.20% | 745,500 |
| Nov 27, 2024 | 8.90 | 8.95 | 8.59 | 8.66 | -0.24 | -2.70% | 1,684,810 |
| Nov 26, 2024 | 8.87 | 8.97 | 8.87 | 8.90 | 0.05 | 0.56% | 471,500 |
| Nov 25, 2024 | 8.80 | 8.91 | 8.77 | 8.85 | 0.10 | 1.14% | 564,829 |
| Nov 22, 2024 | 8.75 | 8.77 | 8.68 | 8.75 | 0.04 | 0.46% | 532,200 |
| Nov 21, 2024 | 8.71 | 8.78 | 8.66 | 8.71 | -0.28 | -3.11% | 813,803 |
| Nov 20, 2024 | 8.98 | 9.05 | 8.96 | 8.99 | -0.01 | -0.11% | 334,800 |
| Nov 19, 2024 | 8.92 | 9.05 | 8.92 | 9.00 | 0.02 | 0.22% | 556,300 |
| Nov 18, 2024 | 9.03 | 9.03 | 8.93 | 8.98 | -0.06 | -0.66% | 821,604 |
| Nov 15, 2024 | 8.98 | 9.07 | 8.96 | 9.04 | 0.11 | 1.23% | 445,332 |
| Nov 14, 2024 | 9.00 | 9.03 | 8.91 | 8.93 | -0.07 | -0.78% | 632,700 |
| Nov 13, 2024 | 8.98 | 9.02 | 8.93 | 9.00 | -0.05 | -0.55% | 479,502 |
| Nov 12, 2024 | 9.06 | 9.14 | 8.98 | 9.05 | -0.12 | -1.31% | 468,400 |
| Nov 11, 2024 | 9.03 | 9.19 | 9.00 | 9.17 | 0.16 | 1.78% | 555,400 |
| Nov 8, 2024 | 9.10 | 9.11 | 8.94 | 9.01 | -0.36 | -3.84% | 477,036 |
| Nov 7, 2024 | 9.47 | 9.51 | 9.24 | 9.37 | 0.08 | 0.86% | 571,700 |
| Nov 6, 2024 | 9.28 | 9.39 | 9.15 | 9.29 | 0.10 | 1.09% | 903,425 |
| Nov 5, 2024 | 9.09 | 9.23 | 8.93 | 9.19 | 0.02 | 0.22% | 850,729 |
| Nov 4, 2024 | 9.09 | 9.23 | 9.09 | 9.17 | 0.22 | 2.46% | 470,140 |
| Nov 1, 2024 | 9.09 | 9.14 | 8.94 | 8.95 | -0.16 | -1.76% | 482,521 |
| Oct 31, 2024 | 9.09 | 9.19 | 9.06 | 9.11 | 0.00 | 0.00% | 1,183,900 |