Telefônica Brasil S.A. (VIV)
9.10
-0.11 (-1.19%)
At close: Feb 20, 2025, 3:59 PM
9.10
0.05%
After-hours: Feb 20, 2025, 04:35 PM EST
VIV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 9.25 | 9.28 | 9.15 | 9.21 | -0.11 | -1.18% | 865,267 |
| Feb 18, 2025 | 9.33 | 9.39 | 9.29 | 9.32 | -0.08 | -0.85% | 754,108 |
| Feb 14, 2025 | 9.39 | 9.45 | 9.30 | 9.40 | 0.16 | 1.73% | 855,500 |
| Feb 13, 2025 | 9.12 | 9.25 | 9.07 | 9.24 | 0.14 | 1.54% | 1,064,200 |
| Feb 12, 2025 | 8.93 | 9.18 | 8.93 | 9.10 | 0.06 | 0.66% | 716,700 |
| Feb 11, 2025 | 8.94 | 9.11 | 8.91 | 9.04 | 0.32 | 3.67% | 1,114,000 |
| Feb 10, 2025 | 8.81 | 8.81 | 8.65 | 8.72 | -0.03 | -0.34% | 698,730 |
| Feb 7, 2025 | 8.83 | 8.85 | 8.74 | 8.75 | -0.12 | -1.35% | 651,100 |
| Feb 6, 2025 | 8.94 | 8.94 | 8.75 | 8.87 | -0.02 | -0.22% | 714,300 |
| Feb 5, 2025 | 8.86 | 8.93 | 8.81 | 8.89 | -0.02 | -0.22% | 490,344 |
| Feb 4, 2025 | 8.80 | 8.97 | 8.78 | 8.91 | 0.04 | 0.45% | 716,400 |
| Feb 3, 2025 | 8.66 | 8.88 | 8.62 | 8.87 | 0.04 | 0.45% | 609,200 |
| Jan 31, 2025 | 8.87 | 8.94 | 8.81 | 8.83 | 0.09 | 1.03% | 1,023,300 |
| Jan 30, 2025 | 8.72 | 8.78 | 8.66 | 8.74 | 0.06 | 0.69% | 674,718 |
| Jan 29, 2025 | 8.69 | 8.74 | 8.64 | 8.68 | -0.04 | -0.46% | 457,748 |
| Jan 28, 2025 | 8.79 | 8.82 | 8.68 | 8.72 | -0.13 | -1.47% | 934,708 |
| Jan 27, 2025 | 8.68 | 8.90 | 8.65 | 8.85 | 0.35 | 4.12% | 887,420 |
| Jan 24, 2025 | 8.55 | 8.59 | 8.48 | 8.50 | -0.03 | -0.35% | 448,400 |
| Jan 23, 2025 | 8.53 | 8.69 | 8.52 | 8.53 | 0.04 | 0.47% | 987,700 |
| Jan 22, 2025 | 8.41 | 8.58 | 8.37 | 8.49 | 0.23 | 2.78% | 722,531 |
| Jan 21, 2025 | 8.09 | 8.29 | 8.06 | 8.26 | 0.20 | 2.48% | 714,300 |
| Jan 17, 2025 | 7.99 | 8.11 | 7.96 | 8.06 | 0.10 | 1.26% | 1,343,414 |
| Jan 16, 2025 | 8.08 | 8.19 | 7.93 | 7.96 | -0.10 | -1.24% | 1,042,200 |
| Jan 15, 2025 | 7.92 | 8.08 | 7.82 | 8.06 | 0.34 | 4.40% | 854,440 |
| Jan 14, 2025 | 7.69 | 7.79 | 7.69 | 7.72 | 0.02 | 0.26% | 890,100 |
| 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 |