Telefonica Brasil SA ADR (VIV) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	12.38	12.57	12.25	12.51	+2.04%	1,745,700
2026-10-15	12.31	12.50	12.24	12.26	-0.49%	934,500
2026-10-14	12.09	12.43	12.06	12.32	+0.41%	1,270,700
2026-10-13	12.31	12.46	12.19	12.27	+0.90%	2,217,000
2026-10-12	12.15	12.22	12.11	12.16	-0.33%	979,400
2026-10-09	12.56	12.63	12.09	12.20	-3.56%	2,632,800
2026-10-08	12.59	12.76	12.56	12.65	-0.47%	1,890,000
2026-10-07	12.72	12.82	12.58	12.71	+0.55%	1,340,300
2026-10-06	12.85	12.86	12.59	12.64	+0.16%	1,567,000
2026-10-05	12.73	12.99	12.58	12.62	+9.36%	2,379,600
2026-10-02	11.39	11.54	11.17	11.54	+1.58%	892,000
2026-10-01	11.40	11.53	11.27	11.36	-0.79%	1,094,500
2026-09-30	11.59	11.63	11.43	11.45	+0.62%	967,500
2026-09-29	11.23	11.38	11.19	11.38	+0.80%	680,100
2026-09-28	11.38	11.43	11.27	11.29	-2.67%	853,000
2026-09-25	11.60	11.68	11.49	11.60	-0.77%	891,600
2026-09-24	11.64	11.85	11.64	11.69	+0.34%	2,522,500
2026-09-23	11.85	11.89	11.63	11.65	-2.43%	1,397,700
2026-09-22	11.88	11.99	11.84	11.94	-0.67%	632,200
2026-09-21	12.21	12.23	11.95	12.02	+0.59%	1,153,000
2026-09-18	11.88	12.03	11.78	11.95	-0.42%	2,997,400
2026-09-17	11.92	12.11	11.79	12.00	+1.18%	2,525,000
2026-09-16	11.85	11.95	11.81	11.86	-0.25%	1,589,700
2026-09-15	11.81	11.95	11.77	11.89	+0.00%	2,327,100
2026-09-14	11.56	11.90	11.54	11.89	+0.34%	1,373,100
2026-09-11	11.98	12.03	11.74	11.85	-0.59%	924,000
2026-09-10	11.64	11.97	11.63	11.92	+1.10%	912,800
2026-09-09	11.72	11.85	11.67	11.79	-0.08%	943,600
2026-09-08	11.84	11.99	11.79	11.80	+1.20%	1,281,000
2026-09-04	11.70	11.84	11.64	11.66	-1.93%	1,194,800
2026-09-03	12.00	12.04	11.82	11.89	+0.59%	1,376,700
2026-09-02	11.77	11.92	11.72	11.82	+1.98%	996,300
2026-09-01	11.58	11.77	11.56	11.59	+0.43%	1,534,900
2026-08-31	11.50	11.57	11.42	11.54	+1.32%	1,579,000
2026-08-28	11.38	11.43	11.21	11.39	+0.53%	1,692,800
2026-08-27	11.49	11.51	11.32	11.33	-2.41%	1,014,600
2026-08-26	11.65	11.68	11.57	11.61	-0.34%	944,000
2026-08-25	11.46	11.67	11.37	11.65	+1.75%	930,200
2026-08-24	11.24	11.55	11.24	11.45	+0.17%	972,100
2026-08-21	11.36	11.55	11.34	11.43	+1.78%	1,172,000
2026-08-20	11.39	11.41	11.22	11.23	-2.26%	1,171,100
2026-08-19	11.55	11.63	11.45	11.49	+1.77%	2,203,800
2026-08-18	11.45	11.54	11.28	11.29	-0.96%	1,675,900
2026-08-17	11.55	11.60	11.40	11.40	-0.09%	1,380,800
2026-08-14	11.31	11.45	11.18	11.41	+0.62%	5,964,000
2026-08-13	11.56	11.56	11.25	11.34	-2.07%	2,285,400
2026-08-12	11.65	11.73	11.48	11.58	-0.52%	3,695,500
2026-08-11	11.97	11.97	11.60	11.64	-2.43%	971,100
2026-08-10	11.92	11.99	11.88	11.93	-0.67%	683,400
2026-08-07	12.13	12.15	11.94	12.01	-0.58%	1,231,100
2026-08-06	12.27	12.37	12.08	12.08	-0.98%	1,710,300
2026-08-05	12.28	12.32	12.12	12.20	-0.97%	1,167,000
2026-08-04	12.67	12.71	12.31	12.32	-3.14%	1,135,100
2026-08-03	12.91	12.95	12.67	12.72	-1.55%	705,800
2026-07-31	12.97	13.12	12.90	12.92	+0.31%	1,417,100
2026-07-30	12.66	12.98	12.64	12.88	+0.94%	2,730,400
2026-07-29	13.07	13.07	12.63	12.76	-2.97%	2,163,700
2026-07-28	13.60	13.69	13.01	13.15	-6.80%	2,744,600
2026-07-27	14.05	14.20	14.05	14.11	+0.43%	804,000
2026-07-24	13.70	14.08	13.66	14.05	+2.55%	1,013,100
2026-07-23	13.78	13.93	13.57	13.70	-2.42%	1,454,700
2026-07-22	14.07	14.26	13.92	14.04	-0.57%	1,578,100
2026-07-21	14.04	14.13	13.93	14.12	+0.64%	925,300
2026-07-20	13.99	14.13	13.90	14.03	+0.57%	942,900
2026-07-17	13.87	14.05	13.82	13.95	+0.36%	836,700
2026-07-16	13.85	14.01	13.81	13.90	-0.22%	945,600
2026-07-15	13.86	14.03	13.82	13.93	-0.71%	1,296,300
2026-07-14	13.84	14.06	13.79	14.03	+3.54%	1,391,900
2026-07-13	13.88	13.90	13.52	13.55	-2.80%	814,500
2026-07-10	13.73	14.01	13.70	13.94	+3.64%	885,400
2026-07-09	13.33	13.52	13.25	13.45	+1.20%	1,047,500
2026-07-08	13.28	13.47	13.28	13.29	+0.08%	885,100
2026-07-07	13.57	13.59	13.25	13.28	-1.41%	968,400
2026-07-06	13.40	13.51	13.18	13.47	+1.66%	1,502,300
2026-07-02	13.15	13.28	13.09	13.25	+2.00%	1,141,000
2026-07-01	12.93	13.21	12.92	12.99	-1.29%	1,766,800
2026-06-30	13.08	13.23	12.99	13.16	-0.83%	1,050,200
2026-06-29	13.39	13.42	13.21	13.27	-1.34%	805,400
2026-06-26	13.37	13.52	13.37	13.45	+0.60%	1,627,000
2026-06-25	13.27	13.41	13.17	13.37	+1.67%	1,087,900
2026-06-24	13.23	13.33	13.06	13.15	-0.53%	1,119,600
2026-06-23	12.98	13.29	12.98	13.22	+1.69%	1,069,300
2026-06-22	12.88	13.05	12.74	13.00	+3.26%	1,299,900
2026-06-18	12.85	12.90	12.58	12.59	-2.85%	956,700
2026-06-17	13.17	13.33	12.90	12.96	-1.74%	1,251,200
2026-06-16	13.11	13.20	13.00	13.19	-0.15%	1,021,300
2026-06-15	13.56	13.61	13.14	13.21	-1.12%	867,600
2026-06-12	13.30	13.44	13.27	13.36	+1.44%	589,400
2026-06-11	12.94	13.26	12.89	13.17	+2.73%	706,500
2026-06-10	12.67	12.90	12.67	12.82	+0.08%	1,217,200
2026-06-09	12.98	12.99	12.71	12.81	+0.00%	1,169,300
2026-06-08	12.69	12.89	12.66	12.81	+0.00%	880,300
2026-06-05	13.17	13.20	12.76	12.81	-2.66%	968,500
2026-06-04	13.21	13.23	13.04	13.16	-0.38%	843,100
2026-06-03	13.27	13.43	13.18	13.21	-2.08%	1,620,700
2026-06-02	13.34	13.57	13.25	13.49	+2.27%	1,351,700
2026-06-01	13.19	13.31	13.16	13.19	+0.38%	1,000,700
2026-05-29	13.32	13.32	13.03	13.14	-1.43%	1,911,200
2026-05-28	13.35	13.51	13.27	13.33	-0.52%	701,600
2026-05-27	13.37	13.67	13.37	13.40	-0.74%	1,327,400
2026-05-26	13.44	13.52	13.27	13.50	+0.90%	1,268,000
2026-05-22	13.55	13.55	13.25	13.38	-5.04%	801,500
2026-05-21	13.83	14.24	13.83	14.09	-0.28%	709,000
2026-05-20	13.86	14.23	13.84	14.13	+2.91%	1,127,700
2026-05-19	13.84	14.03	13.67	13.73	-2.56%	1,024,900
2026-05-18	14.01	14.12	13.91	14.09	+0.50%	696,500
2026-05-15	14.08	14.25	14.01	14.02	-1.82%	702,700
2026-05-14	14.41	14.43	14.20	14.28	+0.28%	1,025,400
2026-05-13	14.64	14.69	14.19	14.24	-3.65%	1,132,000
2026-05-12	14.81	14.93	14.73	14.78	+0.27%	839,200
2026-05-11	14.96	14.99	14.49	14.74	-5.51%	2,437,300
2026-05-08	15.77	15.96	15.59	15.60	+1.43%	1,509,300
2026-05-07	15.80	15.80	15.38	15.38	-3.45%	1,834,600
2026-05-06	16.06	16.08	15.78	15.93	-1.67%	1,012,000
2026-05-05	16.10	16.44	16.00	16.20	+2.79%	901,700
2026-05-04	15.90	16.04	15.65	15.76	-0.06%	1,567,300
2026-05-01	15.88	15.90	15.73	15.77	-0.63%	445,300
2026-04-30	15.52	15.94	15.43	15.87	+4.34%	851,500
2026-04-29	15.47	15.59	15.21	15.21	-3.00%	702,300
2026-04-28	15.61	15.75	15.37	15.68	-1.88%	1,121,500
2026-04-27	16.15	16.25	15.95	15.98	-0.44%	909,800
2026-04-24	15.95	16.10	15.84	16.05	+0.44%	743,900
2026-04-23	15.93	16.10	15.91	15.98	+0.69%	871,200
2026-04-22	16.40	16.42	15.85	15.87	-1.92%	1,096,600
2026-04-21	16.49	16.57	16.12	16.18	-2.00%	1,231,500
2026-04-20	16.39	16.54	16.34	16.51	+0.73%	721,700
2026-04-17	16.55	16.63	16.36	16.39	-0.43%	811,500
2026-04-16	16.60	16.62	16.26	16.46	-1.14%	1,442,200
2026-04-15	16.75	16.82	16.58	16.65	+0.60%	1,648,500
2026-04-14	16.97	16.98	16.54	16.55	-1.25%	1,770,100
2026-04-13	16.98	16.98	16.59	16.76	-2.22%	1,234,000
2026-04-10	17.05	17.26	17.04	17.14	+1.30%	838,700
2026-04-09	16.62	17.03	16.62	16.92	+2.11%	1,055,400
2026-04-08	16.70	16.73	16.43	16.57	+4.28%	724,700
2026-04-07	15.79	15.95	15.62	15.89	+0.19%	664,800
2026-04-06	15.99	16.08	15.81	15.86	-1.06%	459,900
2026-04-02	15.93	16.21	15.87	16.03	-0.93%	593,300
2026-04-01	15.97	16.21	15.88	16.18	+1.70%	776,200
2026-03-31	15.58	15.93	15.52	15.91	+4.46%	889,100
2026-03-30	15.45	15.45	15.16	15.23	-0.13%	688,100
2026-03-27	15.33	15.52	15.21	15.25	-0.65%	915,600
2026-03-26	15.68	15.73	15.31	15.35	-3.15%	771,500
2026-03-25	15.87	16.05	15.80	15.85	+1.28%	982,700
2026-03-24	15.23	15.71	15.20	15.65	+1.10%	1,096,200
2026-03-23	15.48	15.73	15.37	15.48	+1.91%	1,262,100
2026-03-20	15.43	15.44	15.07	15.19	-2.69%	1,729,500
2026-03-19	15.29	15.82	15.21	15.61	+0.39%	1,125,400
2026-03-18	15.68	15.80	15.51	15.55	-1.08%	1,476,200
2026-03-17	15.72	15.90	15.57	15.72	+0.64%	751,300
2026-03-16	15.55	15.67	15.40	15.62	+1.76%	917,100
2026-03-13	15.71	15.82	15.32	15.35	-0.32%	838,300
2026-03-12	15.56	15.62	15.34	15.40	-3.69%	978,400
2026-03-11	15.66	16.19	15.56	15.99	-1.72%	1,052,000
2026-03-10	16.07	16.48	16.06	16.27	+1.12%	957,100
2026-03-09	15.78	16.14	15.58	16.09	+1.96%	966,800
2026-03-06	15.55	15.94	15.55	15.78	-0.69%	1,212,900
2026-03-05	15.96	16.02	15.66	15.89	-3.11%	914,100
2026-03-04	16.01	16.45	15.93	16.40	+4.39%	882,100
2026-03-03	15.47	15.88	15.28	15.71	-3.80%	1,468,300
2026-03-02	16.26	16.54	16.10	16.33	-3.43%	946,500
2026-02-27	16.50	16.95	16.50	16.91	+2.05%	1,590,100
2026-02-26	16.54	16.63	16.29	16.57	+0.79%	924,800
2026-02-25	16.43	16.58	16.39	16.44	-0.84%	625,300
2026-02-24	16.14	16.60	16.12	16.58	+2.09%	1,088,000
2026-02-23	16.22	16.32	16.08	16.24	+3.18%	971,900
2026-02-20	15.48	15.81	15.46	15.74	+0.32%	718,600
2026-02-19	15.76	15.82	15.61	15.69	+1.29%	725,500
2026-02-18	15.71	15.87	15.37	15.49	-1.53%	1,129,300
2026-02-17	15.68	15.98	15.65	15.73	+0.06%	626,900
2026-02-13	15.58	15.75	15.51	15.72	-1.26%	715,800
2026-02-12	16.03	16.18	15.80	15.92	+0.76%	1,428,700
2026-02-11	16.38	16.47	15.71	15.80	+1.54%	1,969,700
2026-02-10	15.38	15.68	15.32	15.56	+1.77%	1,017,700
2026-02-09	14.89	15.31	14.87	15.29	+2.48%	904,500
2026-02-06	14.88	14.94	14.69	14.92	+1.43%	607,700
2026-02-05	14.77	14.89	14.56	14.71	+1.94%	1,054,900
2026-02-04	14.61	14.62	14.34	14.43	-1.57%	741,600
2026-02-03	14.41	14.73	14.41	14.66	+2.66%	1,004,500
2026-02-02	14.20	14.40	14.18	14.28	+0.71%	536,000
2026-01-30	14.34	14.43	14.11	14.18	-1.87%	901,700
2026-01-29	14.65	14.67	14.15	14.45	-0.55%	865,300
2026-01-28	14.47	14.58	14.29	14.53	+1.68%	671,400
2026-01-27	14.32	14.36	14.17	14.29	+2.14%	808,800
2026-01-26	13.92	14.10	13.83	13.99	+0.29%	863,400
2026-01-23	13.72	14.08	13.70	13.95	+2.50%	1,206,700
2026-01-22	13.18	13.70	13.18	13.61	+4.69%	864,100
2026-01-21	12.79	13.00	12.73	13.00	+2.52%	845,200
2026-01-20	12.25	12.72	12.23	12.68	+5.14%	1,120,600
2026-01-16	12.01	12.13	11.93	12.06	-0.82%	669,000
2026-01-15	12.02	12.32	11.95	12.16	-0.25%	740,500
2026-01-14	12.10	12.27	12.09	12.19	+1.08%	872,300
2026-01-13	12.38	12.38	12.04	12.06	-2.90%	654,500
2026-01-12	12.35	12.49	12.34	12.42	-0.08%	570,200
2026-01-09	12.48	12.57	12.40	12.43	+0.73%	677,700
2026-01-08	12.19	12.34	12.15	12.34	+1.65%	779,600
2026-01-07	12.18	12.31	12.13	12.14	-0.98%	773,900
2026-01-06	12.27	12.35	12.14	12.26	+0.49%	1,401,900
2026-01-05	12.00	12.29	12.00	12.20	+1.08%	620,400
2026-01-02	12.14	12.22	12.00	12.07	+1.77%	703,900
2025-12-31	11.88	12.03	11.85	11.86	-0.92%	375,200
2025-12-30	12.02	12.06	11.95	11.97	+1.18%	1,176,400
2025-12-29	11.78	11.90	11.77	11.83	-0.50%	425,000
2025-12-26	11.73	11.90	11.72	11.89	+1.36%	581,900
2025-12-24	11.61	11.74	11.61	11.73	+0.26%	183,900
2025-12-23	11.63	11.81	11.63	11.70	+0.86%	430,700
2025-12-22	11.57	11.69	11.50	11.60	-1.69%	1,659,700
2025-12-19	11.99	12.06	11.76	11.80	-1.50%	705,200
2025-12-18	11.83	12.02	11.83	11.98	+0.84%	920,000
2025-12-17	11.80	11.93	11.80	11.88	-0.75%	873,500
2025-12-16	12.11	12.16	11.93	11.97	-4.32%	911,600
2025-12-15	12.56	12.59	12.44	12.51	+1.54%	530,200
2025-12-12	12.37	12.40	12.15	12.32	+0.65%	1,119,100
2025-12-11	12.59	12.73	12.20	12.24	-1.77%	1,094,000
2025-12-10	12.31	12.51	12.25	12.46	+1.71%	1,161,500
2025-12-09	12.14	12.30	12.05	12.25	-0.81%	703,700
2025-12-08	12.37	12.43	12.22	12.35	+1.56%	1,075,800
2025-12-05	13.03	13.03	12.16	12.16	-7.03%	1,327,400
2025-12-04	13.08	13.17	13.01	13.08	+1.71%	1,093,900
2025-12-03	13.15	13.18	12.85	12.86	-2.21%	789,500
2025-12-02	13.04	13.16	13.01	13.15	+1.78%	1,064,200
2025-12-01	12.95	13.07	12.87	12.92	-2.27%	798,000
2025-11-28	13.26	13.26	13.11	13.22	+1.15%	380,900
2025-11-26	13.09	13.21	13.07	13.07	+1.32%	671,000
2025-11-25	12.76	12.90	12.75	12.90	+0.94%	410,600
2025-11-24	12.83	12.92	12.69	12.78	+0.31%	730,900
2025-11-21	12.64	12.78	12.60	12.74	+0.47%	991,200
2025-11-20	13.01	13.02	12.66	12.68	-1.48%	510,200
2025-11-19	12.96	12.98	12.81	12.87	-1.38%	501,100
2025-11-18	12.94	13.10	12.90	13.05	+1.32%	497,400
2025-11-17	13.06	13.07	12.83	12.88	-1.75%	684,200
2025-11-14	13.26	13.31	13.10	13.11	-0.68%	661,300
2025-11-13	13.19	13.24	12.99	13.20	-0.08%	1,099,900
2025-11-12	13.15	13.25	13.09	13.21	+0.38%	840,400
2025-11-11	12.92	13.16	12.88	13.16	+4.53%	1,297,400
2025-11-10	12.65	12.67	12.55	12.59	+0.32%	752,300
2025-11-07	12.55	12.69	12.54	12.55	+0.08%	771,500
2025-11-06	12.69	12.76	12.54	12.54	-0.40%	500,900
2025-11-05	12.47	12.73	12.41	12.59	+3.20%	675,800
2025-11-04	12.17	12.27	12.14	12.20	+1.50%	674,200
2025-11-03	12.06	12.06	11.95	12.02	+0.75%	957,100
2025-10-31	12.56	12.56	11.89	11.93	-5.62%	1,241,600
2025-10-30	12.65	12.74	12.53	12.64	-1.02%	1,353,500
2025-10-29	12.90	12.96	12.74	12.77	-0.47%	429,700
2025-10-28	12.82	12.91	12.75	12.83	-0.39%	735,000
2025-10-27	12.86	12.97	12.83	12.88	+1.50%	1,225,400
2025-10-24	12.65	12.74	12.58	12.69	+2.01%	848,000
2025-10-23	12.30	12.46	12.24	12.44	+1.47%	540,800
2025-10-22	12.22	12.30	12.17	12.26	+0.66%	491,900
2025-10-21	12.11	12.30	12.11	12.18	-0.33%	828,500
2025-10-20	12.29	12.29	12.21	12.22	+0.25%	417,800

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ene (+16.45%). Peor mes: Dic (-8.20%). Basado en 2 años de datos diarios (2025–2026).

Ene+16.45%
Feb+5.26%
Mar+1.18%
Abr+2.22%
May-6.51%
Jun+6.10%
Jul-1.19%
Ago+0.44%
Sep+1.78%
Oct-5.69%
Nov+9.98%
Dic-8.20%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Telefonica Brasil SA ADR (VIV)?

12.51 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de VIV?

Máximo de 17.26 y mínimo de 11.17 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Telefonica Brasil SA ADR?

Históricamente, el mes más fuerte de VIV ha sido Ene (media +16.45%) y el más débil Dic (media -8.20%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.