Telefonica Brasil SA ADR (VIV) Historical Stock Data

10.01 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VIV is up 0.20% a day on average. There have been 17 days where Telefonica Brasil SA ADR closed green and 13 days where VIV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	10.10	10.01	↓$0.09 (-0.89%)	9.97	10.25	2.64M
2025-05-13	9.83	10.10	↑$0.27 (2.75%)	9.73	10.21	2.96M
2025-05-12	9.78	9.54	↓$0.24 (-2.45%)	9.51	9.81	536.59K
2025-05-09	9.80	9.90	↑$0.10 (1.02%)	9.75	9.91	471.96K
2025-05-08	9.87	9.80	↓$0.07 (-0.71%)	9.78	9.96	672.85K
2025-05-07	9.84	9.84	↑$0.00 (0.00%)	9.79	9.91	398.57K
2025-05-06	9.61	9.83	↑$0.22 (2.29%)	9.61	9.86	622.50K
2025-05-05	9.67	9.61	↓$0.06 (-0.62%)	9.58	9.71	395.62K
2025-05-02	9.72	9.64	↓$0.08 (-0.82%)	9.61	9.75	831.40K
2025-05-01	9.72	9.58	↓$0.14 (-1.44%)	9.53	9.72	373.78K
2025-04-30	9.68	9.71	↑$0.03 (0.31%)	9.61	9.75	850.16K
2025-04-29	9.62	9.71	↑$0.09 (0.94%)	9.58	9.83	710.20K
2025-04-28	9.51	9.58	↑$0.07 (0.74%)	9.49	9.58	428.53K
2025-04-25	9.64	9.48	↓$0.16 (-1.66%)	9.43	9.67	721.68K
2025-04-24	9.45	9.54	↑$0.09 (0.95%)	9.45	9.67	1.42M
2025-04-23	9.31	9.35	↑$0.04 (0.43%)	9.29	9.51	1.18M
2025-04-22	9.04	9.14	↑$0.10 (1.11%)	9.02	9.24	0.92M
2025-04-21	9.03	8.99	↓$0.04 (-0.44%)	8.91	9.05	468.55K
2025-04-17	8.80	9.04	↑$0.24 (2.73%)	8.80	9.13	0.99M
2025-04-16	8.64	8.79	↑$0.15 (1.74%)	8.59	8.91	483.74K
2025-04-15	8.66	8.63	↓$0.03 (-0.35%)	8.59	8.71	467.59K
2025-04-14	8.61	8.65	↑$0.04 (0.46%)	8.55	8.72	608.69K
2025-04-11	8.52	8.58	↑$0.06 (0.70%)	8.42	8.60	863.33K
2025-04-10	8.51	8.51	↑$0.00 (0.00%)	8.35	8.62	1.07M
2025-04-09	8.22	8.63	↑$0.41 (4.99%)	8.20	8.72	1.73M
2025-04-08	8.55	8.28	↓$0.27 (-3.16%)	8.24	8.55	667.01K
2025-04-07	8.42	8.35	↓$0.07 (-0.83%)	8.30	8.73	0.90M
2025-04-04	8.90	8.77	↓$0.13 (-1.46%)	8.73	8.94	1.20M
2025-04-03	9.20	9.30	↑$0.10 (1.09%)	9.18	9.50	1.03M
2025-04-02	9.12	8.99	↓$0.13 (-1.43%)	8.97	9.15	1.15M