Telefonica Brasil S.A. (VIV) stock
VIVNYSETelephone Communications (No Radiotelephone)
Financials through fiscal 2025, year ended Dec 31, 2025Score 5/30
$11.28−0.16 (-1.40%)
Close on Oct 30, 2026Market cap $18.02BP/E 14.9Yield –
Price history
Telefonica Brasil share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.28
-1.40% on the day
52-week range
$10.70 – $17.26
-34.6% from the high
Change over 52 weeks
-10.8%
From $12.64 on Oct 30, 2025
Average volume
1.49M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $11.21 | $11.43 | $11.21 | $11.28 | -1.40% | 1,548,903 |
| Oct 29, 2026 | $11.59 | $11.59 | $11.32 | $11.44 | +0.18% | 1,450,915 |
| Oct 28, 2026 | $11.60 | $11.63 | $11.30 | $11.42 | -1.55% | 2,515,145 |
| Oct 27, 2026 | $11.64 | $11.75 | $11.43 | $11.60 | +2.11% | 1,569,075 |
| Oct 26, 2026 | $10.91 | $11.39 | $10.70 | $11.36 | -12.35% | 4,739,341 |
| Oct 23, 2026 | $13.04 | $13.07 | $12.70 | $12.96 | -0.92% | 953,067 |
| Oct 22, 2026 | $13.04 | $13.13 | $12.95 | $13.08 | +1.24% | 614,486 |
| Oct 21, 2026 | $12.87 | $13.13 | $12.84 | $12.92 | +0.78% | 1,708,705 |
| Oct 20, 2026 | $12.74 | $12.99 | $12.73 | $12.82 | +1.67% | 1,164,719 |
| Oct 19, 2026 | $12.57 | $12.64 | $12.43 | $12.61 | +0.80% | 1,271,153 |
| Oct 16, 2026 | $12.38 | $12.57 | $12.25 | $12.51 | +2.04% | 1,745,660 |
| Oct 15, 2026 | $12.31 | $12.50 | $12.24 | $12.26 | -0.49% | 934,474 |
| Oct 14, 2026 | $12.09 | $12.43 | $12.06 | $12.32 | +0.41% | 1,270,747 |
| Oct 13, 2026 | $12.31 | $12.46 | $12.19 | $12.27 | +0.90% | 2,216,998 |
| Oct 12, 2026 | $12.15 | $12.22 | $12.11 | $12.16 | -0.33% | 979,374 |
| Oct 9, 2026 | $12.56 | $12.63 | $12.09 | $12.20 | -3.56% | 2,632,783 |
| Oct 8, 2026 | $12.59 | $12.76 | $12.56 | $12.65 | -0.47% | 1,890,043 |
| Oct 7, 2026 | $12.72 | $12.82 | $12.58 | $12.71 | +0.55% | 1,340,268 |
| Oct 6, 2026 | $12.85 | $12.86 | $12.59 | $12.64 | +0.16% | 1,566,994 |
| Oct 5, 2026 | $12.73 | $12.99 | $12.58 | $12.62 | +9.36% | 2,380,114 |
| Oct 2, 2026 | $11.39 | $11.54 | $11.17 | $11.54 | +1.58% | 892,016 |
| Oct 1, 2026 | $11.40 | $11.53 | $11.27 | $11.36 | -0.79% | 1,094,453 |
| Sep 30, 2026 | $11.59 | $11.63 | $11.43 | $11.45 | +0.62% | 967,466 |
| Sep 29, 2026 | $11.23 | $11.38 | $11.19 | $11.38 | +0.80% | 680,143 |
| Sep 28, 2026 | $11.38 | $11.43 | $11.27 | $11.29 | -2.67% | 853,010 |
| Sep 25, 2026 | $11.60 | $11.68 | $11.49 | $11.60 | -0.77% | 891,611 |
| Sep 24, 2026 | $11.64 | $11.85 | $11.64 | $11.69 | +0.34% | 2,522,515 |
| Sep 23, 2026 | $11.85 | $11.89 | $11.63 | $11.65 | -2.43% | 1,398,102 |
| Sep 22, 2026 | $11.88 | $11.99 | $11.84 | $11.94 | -0.67% | 632,205 |
| Sep 21, 2026 | $12.21 | $12.23 | $11.95 | $12.02 | +0.59% | 1,152,985 |
| Sep 18, 2026 | $11.88 | $12.03 | $11.78 | $11.95 | -0.42% | 2,997,359 |
| Sep 17, 2026 | $11.92 | $12.11 | $11.79 | $12.00 | +1.18% | 2,525,015 |
| Sep 16, 2026 | $11.85 | $11.95 | $11.81 | $11.86 | -0.25% | 1,589,716 |
| Sep 15, 2026 | $11.81 | $11.95 | $11.77 | $11.89 | 0.00% | 2,327,073 |
| Sep 14, 2026 | $11.56 | $11.90 | $11.54 | $11.89 | +0.34% | 1,373,059 |
| Sep 11, 2026 | $11.98 | $12.03 | $11.74 | $11.85 | -0.59% | 923,980 |
| Sep 10, 2026 | $11.64 | $11.97 | $11.63 | $11.92 | +1.10% | 913,387 |
| Sep 9, 2026 | $11.72 | $11.85 | $11.67 | $11.79 | -0.08% | 943,554 |
| Sep 8, 2026 | $11.84 | $11.99 | $11.79 | $11.80 | +1.20% | 1,280,984 |
| Sep 4, 2026 | $11.70 | $11.84 | $11.64 | $11.66 | -1.93% | 1,194,832 |
| Sep 3, 2026 | $12.00 | $12.04 | $11.82 | $11.89 | +0.59% | 1,376,702 |
| Sep 2, 2026 | $11.77 | $11.92 | $11.72 | $11.82 | +1.98% | 996,342 |
| Sep 1, 2026 | $11.58 | $11.77 | $11.56 | $11.59 | +0.43% | 1,536,240 |
| Aug 31, 2026 | $11.50 | $11.57 | $11.42 | $11.54 | +1.32% | 1,578,994 |
| Aug 28, 2026 | $11.38 | $11.43 | $11.21 | $11.39 | +0.53% | 1,692,769 |
| Aug 27, 2026 | $11.49 | $11.51 | $11.32 | $11.33 | -2.41% | 1,014,579 |
| Aug 26, 2026 | $11.65 | $11.68 | $11.57 | $11.61 | -0.34% | 943,972 |
| Aug 25, 2026 | $11.46 | $11.67 | $11.37 | $11.65 | +1.75% | 930,433 |
| Aug 24, 2026 | $11.24 | $11.55 | $11.24 | $11.45 | +0.17% | 972,125 |
| Aug 21, 2026 | $11.36 | $11.55 | $11.34 | $11.43 | +1.78% | 1,172,060 |
| Aug 20, 2026 | $11.39 | $11.41 | $11.22 | $11.23 | -2.26% | 1,171,083 |
| Aug 19, 2026 | $11.55 | $11.63 | $11.45 | $11.49 | +1.77% | 2,203,757 |
| Aug 18, 2026 | $11.45 | $11.54 | $11.28 | $11.29 | -0.96% | 1,675,919 |
| Aug 17, 2026 | $11.55 | $11.60 | $11.40 | $11.40 | -0.09% | 1,380,805 |
| Aug 14, 2026 | $11.31 | $11.45 | $11.18 | $11.41 | +0.62% | 5,963,972 |
| Aug 13, 2026 | $11.56 | $11.56 | $11.25 | $11.34 | -2.07% | 2,285,422 |
| Aug 12, 2026 | $11.65 | $11.73 | $11.48 | $11.58 | -0.52% | 3,695,541 |
| Aug 11, 2026 | $11.97 | $11.97 | $11.60 | $11.64 | -2.43% | 971,151 |
| Aug 10, 2026 | $11.92 | $11.99 | $11.88 | $11.93 | -0.67% | 683,437 |
| Aug 7, 2026 | $12.13 | $12.15 | $11.94 | $12.01 | -0.58% | 1,231,056 |
| Aug 6, 2026 | $12.27 | $12.37 | $12.08 | $12.08 | -0.98% | 1,710,442 |
| Aug 5, 2026 | $12.28 | $12.32 | $12.12 | $12.20 | -0.97% | 1,167,030 |
| Aug 4, 2026 | $12.67 | $12.71 | $12.31 | $12.32 | -3.14% | 1,135,081 |
| Aug 3, 2026 | $12.91 | $12.95 | $12.67 | $12.72 | -1.55% | 705,821 |
| Jul 31, 2026 | $12.97 | $13.12 | $12.90 | $12.92 | +0.31% | 1,417,133 |
| Jul 30, 2026 | $12.66 | $12.98 | $12.64 | $12.88 | +0.94% | 2,730,371 |
| Jul 29, 2026 | $13.07 | $13.07 | $12.63 | $12.76 | -2.97% | 2,163,727 |
| Jul 28, 2026 | $13.60 | $13.69 | $13.01 | $13.15 | -6.80% | 2,744,628 |
| Jul 27, 2026 | $14.05 | $14.20 | $14.05 | $14.11 | +0.43% | 804,030 |
| Jul 24, 2026 | $13.70 | $14.08 | $13.66 | $14.05 | +2.55% | 1,013,443 |
| Jul 23, 2026 | $13.78 | $13.93 | $13.57 | $13.70 | -2.42% | 1,454,741 |
| Jul 22, 2026 | $14.07 | $14.26 | $13.92 | $14.04 | -0.57% | 1,578,138 |
| Jul 21, 2026 | $14.04 | $14.13 | $13.93 | $14.12 | +0.64% | 925,333 |
| Jul 20, 2026 | $13.99 | $14.13 | $13.90 | $14.03 | +0.57% | 942,908 |
| Jul 17, 2026 | $13.87 | $14.05 | $13.82 | $13.95 | +0.36% | 836,735 |
| Jul 16, 2026 | $13.85 | $14.01 | $13.81 | $13.90 | -0.22% | 945,639 |
| Jul 15, 2026 | $13.86 | $14.03 | $13.82 | $13.93 | -0.71% | 1,296,264 |
| Jul 14, 2026 | $13.84 | $14.06 | $13.79 | $14.03 | +3.54% | 1,391,902 |
| Jul 13, 2026 | $13.88 | $13.90 | $13.52 | $13.55 | -2.80% | 814,534 |
| Jul 10, 2026 | $13.73 | $14.01 | $13.70 | $13.94 | +3.64% | 885,394 |
| Jul 9, 2026 | $13.33 | $13.52 | $13.25 | $13.45 | +1.20% | 1,047,476 |
| Jul 8, 2026 | $13.28 | $13.47 | $13.28 | $13.29 | +0.08% | 885,095 |
| Jul 7, 2026 | $13.57 | $13.59 | $13.25 | $13.28 | -1.41% | 968,444 |
| Jul 6, 2026 | $13.40 | $13.51 | $13.18 | $13.47 | +1.66% | 1,502,308 |
| Jul 2, 2026 | $13.15 | $13.28 | $13.09 | $13.25 | +2.00% | 1,140,973 |
| Jul 1, 2026 | $12.93 | $13.21 | $12.92 | $12.99 | -1.29% | 1,766,833 |
| Jun 30, 2026 | $13.08 | $13.23 | $12.99 | $13.16 | -0.83% | 1,050,218 |
| Jun 29, 2026 | $13.39 | $13.42 | $13.21 | $13.27 | -1.34% | 805,379 |
| Jun 26, 2026 | $13.37 | $13.52 | $13.37 | $13.45 | +0.60% | 1,627,046 |
| Jun 25, 2026 | $13.27 | $13.41 | $13.17 | $13.37 | +1.67% | 1,087,861 |
| Jun 24, 2026 | $13.23 | $13.33 | $13.06 | $13.15 | -0.53% | 1,119,571 |
| Jun 23, 2026 | $12.98 | $13.29 | $12.98 | $13.22 | +1.69% | 1,069,271 |
| Jun 22, 2026 | $12.88 | $13.05 | $12.74 | $13.00 | +3.26% | 1,299,946 |
| Jun 18, 2026 | $12.85 | $12.90 | $12.58 | $12.59 | -2.85% | 956,716 |
| Jun 17, 2026 | $13.17 | $13.33 | $12.90 | $12.96 | -1.74% | 1,251,186 |
| Jun 16, 2026 | $13.11 | $13.20 | $13.00 | $13.19 | -0.15% | 1,021,334 |
| Jun 15, 2026 | $13.56 | $13.61 | $13.14 | $13.21 | -1.12% | 867,636 |
| Jun 12, 2026 | $13.30 | $13.44 | $13.27 | $13.36 | +1.44% | 589,404 |
| Jun 11, 2026 | $12.94 | $13.26 | $12.89 | $13.17 | +2.73% | 706,523 |
| Jun 10, 2026 | $12.67 | $12.90 | $12.67 | $12.82 | +0.08% | 1,217,176 |
| Jun 9, 2026 | $12.98 | $12.99 | $12.71 | $12.81 | 0.00% | 1,169,266 |
| Jun 8, 2026 | $12.69 | $12.89 | $12.66 | $12.81 | 0.00% | 880,281 |
| Jun 5, 2026 | $13.17 | $13.20 | $12.76 | $12.81 | -2.66% | 968,514 |
| Jun 4, 2026 | $13.21 | $13.23 | $13.04 | $13.16 | -0.38% | 843,060 |
| Jun 3, 2026 | $13.27 | $13.43 | $13.18 | $13.21 | -2.08% | 1,620,681 |
| Jun 2, 2026 | $13.34 | $13.57 | $13.25 | $13.49 | +2.27% | 1,351,736 |
| Jun 1, 2026 | $13.19 | $13.31 | $13.16 | $13.19 | +0.38% | 1,000,701 |
| May 29, 2026 | $13.32 | $13.32 | $13.03 | $13.14 | -1.43% | 1,911,253 |
| May 28, 2026 | $13.35 | $13.51 | $13.27 | $13.33 | -0.52% | 701,580 |
| May 27, 2026 | $13.37 | $13.67 | $13.37 | $13.40 | -0.74% | 1,327,391 |
| May 26, 2026 | $13.44 | $13.52 | $13.27 | $13.50 | +0.90% | 1,268,975 |
| May 22, 2026 | $13.55 | $13.55 | $13.25 | $13.38 | -5.04% | 801,795 |
| May 21, 2026 | $13.83 | $14.24 | $13.83 | $14.09 | -0.28% | 709,006 |
| May 20, 2026 | $13.86 | $14.23 | $13.84 | $14.13 | +2.91% | 1,127,746 |
| May 19, 2026 | $13.84 | $14.03 | $13.67 | $13.73 | -2.56% | 1,024,989 |
| May 18, 2026 | $14.01 | $14.12 | $13.91 | $14.09 | +0.50% | 696,476 |
| May 15, 2026 | $14.08 | $14.25 | $14.01 | $14.02 | -1.82% | 702,691 |
| May 14, 2026 | $14.41 | $14.43 | $14.20 | $14.28 | +0.28% | 1,025,523 |
| May 13, 2026 | $14.64 | $14.69 | $14.19 | $14.24 | -3.65% | 1,132,058 |
| May 12, 2026 | $14.81 | $14.93 | $14.73 | $14.78 | +0.27% | 839,249 |
| May 11, 2026 | $14.96 | $14.99 | $14.49 | $14.74 | -5.51% | 2,437,271 |
| May 8, 2026 | $15.77 | $15.96 | $15.59 | $15.60 | +1.43% | 1,509,697 |
| May 7, 2026 | $15.80 | $15.80 | $15.38 | $15.38 | -3.45% | 1,834,614 |
| May 6, 2026 | $16.06 | $16.08 | $15.78 | $15.93 | -1.67% | 1,012,000 |
| May 5, 2026 | $16.10 | $16.44 | $16.00 | $16.20 | +2.79% | 901,677 |
| May 4, 2026 | $15.90 | $16.04 | $15.65 | $15.76 | -0.06% | 1,567,371 |
| May 1, 2026 | $15.88 | $15.90 | $15.73 | $15.77 | -0.63% | 445,292 |
| Apr 30, 2026 | $15.52 | $15.94 | $15.43 | $15.87 | +4.34% | 851,663 |
| Apr 29, 2026 | $15.47 | $15.59 | $15.21 | $15.21 | -3.00% | 702,255 |
| Apr 28, 2026 | $15.61 | $15.75 | $15.37 | $15.68 | -1.88% | 1,121,457 |
| Apr 27, 2026 | $16.15 | $16.25 | $15.95 | $15.98 | -0.44% | 909,806 |
| Apr 24, 2026 | $15.95 | $16.10 | $15.84 | $16.05 | +0.44% | 743,936 |
| Apr 23, 2026 | $15.93 | $16.10 | $15.91 | $15.98 | +0.69% | 871,173 |
| Apr 22, 2026 | $16.40 | $16.42 | $15.85 | $15.87 | -1.92% | 1,096,598 |
| Apr 21, 2026 | $16.49 | $16.57 | $16.12 | $16.18 | -2.00% | 1,231,452 |
| Apr 20, 2026 | $16.39 | $16.54 | $16.34 | $16.51 | +0.73% | 721,709 |
| Apr 17, 2026 | $16.55 | $16.63 | $16.36 | $16.39 | -0.43% | 811,535 |
| Apr 16, 2026 | $16.60 | $16.62 | $16.26 | $16.46 | -1.14% | 1,442,218 |
| Apr 15, 2026 | $16.75 | $16.82 | $16.58 | $16.65 | +0.60% | 1,648,452 |
| Apr 14, 2026 | $16.97 | $16.98 | $16.54 | $16.55 | -1.25% | 1,770,166 |
| Apr 13, 2026 | $16.98 | $16.98 | $16.59 | $16.76 | -2.22% | 1,233,986 |
| Apr 10, 2026 | $17.05 | $17.26 | $17.04 | $17.14 | +1.30% | 839,030 |
| Apr 9, 2026 | $16.62 | $17.03 | $16.62 | $16.92 | +2.11% | 1,055,487 |
| Apr 8, 2026 | $16.70 | $16.73 | $16.43 | $16.57 | +4.28% | 724,785 |
| Apr 7, 2026 | $15.79 | $15.95 | $15.62 | $15.89 | +0.19% | 664,920 |
| Apr 6, 2026 | $15.99 | $16.08 | $15.81 | $15.86 | -1.06% | 459,880 |
| Apr 2, 2026 | $15.93 | $16.21 | $15.87 | $16.03 | -0.93% | 593,307 |
| Apr 1, 2026 | $15.97 | $16.21 | $15.88 | $16.18 | +1.70% | 776,175 |
| Mar 31, 2026 | $15.58 | $15.93 | $15.52 | $15.91 | +4.46% | 889,109 |
| Mar 30, 2026 | $15.45 | $15.45 | $15.16 | $15.23 | -0.13% | 688,117 |
| Mar 27, 2026 | $15.33 | $15.52 | $15.21 | $15.25 | -0.65% | 915,635 |
| Mar 26, 2026 | $15.68 | $15.73 | $15.31 | $15.35 | -3.15% | 771,458 |
| Mar 25, 2026 | $15.87 | $16.05 | $15.80 | $15.85 | +1.28% | 982,673 |
| Mar 24, 2026 | $15.23 | $15.71 | $15.20 | $15.65 | +1.10% | 1,096,215 |
| Mar 23, 2026 | $15.48 | $15.73 | $15.37 | $15.48 | +1.91% | 1,262,108 |
| Mar 20, 2026 | $15.43 | $15.44 | $15.07 | $15.19 | -2.69% | 1,729,468 |
| Mar 19, 2026 | $15.29 | $15.82 | $15.21 | $15.61 | +0.39% | 1,125,415 |
| Mar 18, 2026 | $15.68 | $15.80 | $15.51 | $15.55 | -1.08% | 1,476,228 |
| Mar 17, 2026 | $15.72 | $15.90 | $15.57 | $15.72 | +0.64% | 751,309 |
| Mar 16, 2026 | $15.55 | $15.67 | $15.40 | $15.62 | +1.76% | 917,187 |
| Mar 13, 2026 | $15.71 | $15.82 | $15.32 | $15.35 | -0.32% | 838,344 |
| Mar 12, 2026 | $15.56 | $15.62 | $15.34 | $15.40 | -3.69% | 978,593 |
| Mar 11, 2026 | $15.66 | $16.19 | $15.56 | $15.99 | -1.72% | 1,052,266 |
| Mar 10, 2026 | $16.07 | $16.48 | $16.06 | $16.27 | +1.12% | 957,102 |
| Mar 9, 2026 | $15.78 | $16.14 | $15.58 | $16.09 | +1.96% | 966,792 |
| Mar 6, 2026 | $15.55 | $15.94 | $15.55 | $15.78 | -0.69% | 1,212,910 |
| Mar 5, 2026 | $15.96 | $16.02 | $15.66 | $15.89 | -3.11% | 914,231 |
| Mar 4, 2026 | $16.01 | $16.45 | $15.93 | $16.40 | +4.39% | 882,109 |
| Mar 3, 2026 | $15.47 | $15.88 | $15.28 | $15.71 | -3.80% | 1,468,302 |
| Mar 2, 2026 | $16.26 | $16.54 | $16.10 | $16.33 | -3.43% | 946,551 |
| Feb 27, 2026 | $16.50 | $16.95 | $16.50 | $16.91 | +2.05% | 1,590,099 |
| Feb 26, 2026 | $16.54 | $16.63 | $16.29 | $16.57 | +0.79% | 924,868 |
| Feb 25, 2026 | $16.43 | $16.58 | $16.39 | $16.44 | -0.84% | 625,517 |
| Feb 24, 2026 | $16.14 | $16.60 | $16.12 | $16.58 | +2.09% | 1,088,040 |
| Feb 23, 2026 | $16.22 | $16.32 | $16.08 | $16.24 | +3.18% | 971,895 |
| Feb 20, 2026 | $15.48 | $15.81 | $15.46 | $15.74 | +0.32% | 718,594 |
| Feb 19, 2026 | $15.76 | $15.82 | $15.61 | $15.69 | +1.29% | 725,506 |
| Feb 18, 2026 | $15.71 | $15.87 | $15.37 | $15.49 | -1.53% | 1,129,294 |
| Feb 17, 2026 | $15.68 | $15.98 | $15.65 | $15.73 | +0.06% | 626,898 |
| Feb 13, 2026 | $15.58 | $15.75 | $15.51 | $15.72 | -1.26% | 715,826 |
| Feb 12, 2026 | $16.03 | $16.18 | $15.80 | $15.92 | +0.76% | 1,428,832 |
| Feb 11, 2026 | $16.38 | $16.47 | $15.71 | $15.80 | +1.54% | 1,969,739 |
| Feb 10, 2026 | $15.38 | $15.68 | $15.32 | $15.56 | +1.77% | 1,017,760 |
| Feb 9, 2026 | $14.89 | $15.31 | $14.87 | $15.29 | +2.48% | 904,533 |
| Feb 6, 2026 | $14.88 | $14.94 | $14.69 | $14.92 | +1.43% | 607,689 |
| Feb 5, 2026 | $14.77 | $14.89 | $14.56 | $14.71 | +1.94% | 1,054,860 |
| Feb 4, 2026 | $14.61 | $14.62 | $14.34 | $14.43 | -1.57% | 741,637 |
| Feb 3, 2026 | $14.41 | $14.73 | $14.41 | $14.66 | +2.66% | 1,004,480 |
| Feb 2, 2026 | $14.20 | $14.40 | $14.18 | $14.28 | +0.71% | 536,047 |
| Jan 30, 2026 | $14.34 | $14.43 | $14.11 | $14.18 | -1.87% | 901,730 |
| Jan 29, 2026 | $14.65 | $14.67 | $14.15 | $14.45 | -0.55% | 865,308 |
| Jan 28, 2026 | $14.47 | $14.58 | $14.29 | $14.53 | +1.68% | 671,374 |
| Jan 27, 2026 | $14.32 | $14.36 | $14.17 | $14.29 | +2.14% | 808,753 |
| Jan 26, 2026 | $13.92 | $14.10 | $13.83 | $13.99 | +0.29% | 863,413 |
| Jan 23, 2026 | $13.72 | $14.08 | $13.70 | $13.95 | +2.50% | 1,206,738 |
| Jan 22, 2026 | $13.18 | $13.70 | $13.18 | $13.61 | +4.69% | 864,252 |
| Jan 21, 2026 | $12.79 | $13.00 | $12.73 | $13.00 | +2.52% | 845,247 |
| Jan 20, 2026 | $12.25 | $12.72 | $12.23 | $12.68 | +5.14% | 1,120,597 |
| Jan 16, 2026 | $12.01 | $12.13 | $11.93 | $12.06 | -0.82% | 669,036 |
| Jan 15, 2026 | $12.02 | $12.32 | $11.95 | $12.16 | -0.25% | 740,511 |
| Jan 14, 2026 | $12.10 | $12.27 | $12.09 | $12.19 | +1.08% | 872,265 |
| Jan 13, 2026 | $12.38 | $12.38 | $12.04 | $12.06 | -2.90% | 654,528 |
| Jan 12, 2026 | $12.35 | $12.49 | $12.34 | $12.42 | -0.08% | 570,234 |
| Jan 9, 2026 | $12.48 | $12.57 | $12.40 | $12.43 | +0.73% | 677,747 |
| Jan 8, 2026 | $12.19 | $12.34 | $12.15 | $12.34 | +1.65% | 779,626 |
| Jan 7, 2026 | $12.18 | $12.31 | $12.13 | $12.14 | -0.98% | 773,854 |
| Jan 6, 2026 | $12.27 | $12.35 | $12.14 | $12.26 | +0.49% | 1,401,870 |
| Jan 5, 2026 | $12.00 | $12.29 | $12.00 | $12.20 | +1.08% | 620,402 |
| Jan 2, 2026 | $12.14 | $12.22 | $12.00 | $12.07 | +1.77% | 703,884 |
| Dec 31, 2025 | $11.88 | $12.03 | $11.85 | $11.86 | -0.92% | 375,217 |
| Dec 30, 2025 | $12.02 | $12.06 | $11.95 | $11.97 | +1.18% | 1,176,352 |
| Dec 29, 2025 | $11.78 | $11.90 | $11.77 | $11.83 | -0.50% | 425,113 |
| Dec 26, 2025 | $11.73 | $11.90 | $11.72 | $11.89 | +1.36% | 581,929 |
| Dec 24, 2025 | $11.61 | $11.74 | $11.61 | $11.73 | +0.26% | 183,875 |
| Dec 23, 2025 | $11.63 | $11.81 | $11.63 | $11.70 | +0.86% | 430,681 |
| Dec 22, 2025 | $11.57 | $11.69 | $11.50 | $11.60 | -1.69% | 1,659,712 |
| Dec 19, 2025 | $11.99 | $12.06 | $11.76 | $11.80 | -1.50% | 705,190 |
| Dec 18, 2025 | $11.83 | $12.02 | $11.83 | $11.98 | +0.84% | 919,950 |
| Dec 17, 2025 | $11.80 | $11.93 | $11.80 | $11.88 | -0.75% | 873,537 |
| Dec 16, 2025 | $12.11 | $12.16 | $11.93 | $11.97 | -4.32% | 911,645 |
| Dec 15, 2025 | $12.56 | $12.59 | $12.44 | $12.51 | +1.54% | 530,234 |
| Dec 12, 2025 | $12.37 | $12.40 | $12.15 | $12.32 | +0.65% | 1,119,123 |
| Dec 11, 2025 | $12.59 | $12.73 | $12.20 | $12.24 | -1.77% | 1,094,085 |
| Dec 10, 2025 | $12.31 | $12.51 | $12.25 | $12.46 | +1.71% | 1,161,507 |
| Dec 9, 2025 | $12.14 | $12.30 | $12.05 | $12.25 | -0.81% | 703,716 |
| Dec 8, 2025 | $12.37 | $12.43 | $12.22 | $12.35 | +1.56% | 1,075,895 |
| Dec 5, 2025 | $13.03 | $13.03 | $12.16 | $12.16 | -7.03% | 1,327,448 |
| Dec 4, 2025 | $13.08 | $13.17 | $13.01 | $13.08 | +1.71% | 1,093,897 |
| Dec 3, 2025 | $13.15 | $13.18 | $12.85 | $12.86 | -2.21% | 789,488 |
| Dec 2, 2025 | $13.04 | $13.16 | $13.01 | $13.15 | +1.78% | 1,064,260 |
| Dec 1, 2025 | $12.95 | $13.07 | $12.87 | $12.92 | -2.27% | 798,010 |
| Nov 28, 2025 | $13.26 | $13.26 | $13.11 | $13.22 | +1.15% | 380,899 |
| Nov 26, 2025 | $13.09 | $13.21 | $13.07 | $13.07 | +1.32% | 670,992 |
| Nov 25, 2025 | $12.76 | $12.90 | $12.75 | $12.90 | +0.94% | 410,578 |
| Nov 24, 2025 | $12.83 | $12.92 | $12.69 | $12.78 | +0.31% | 730,917 |
| Nov 21, 2025 | $12.64 | $12.78 | $12.60 | $12.74 | +0.47% | 991,228 |
| Nov 20, 2025 | $13.01 | $13.02 | $12.66 | $12.68 | -1.48% | 510,222 |
| Nov 19, 2025 | $12.96 | $12.98 | $12.81 | $12.87 | -1.38% | 501,076 |
| Nov 18, 2025 | $12.94 | $13.10 | $12.90 | $13.05 | +1.32% | 497,412 |
| Nov 17, 2025 | $13.06 | $13.07 | $12.83 | $12.88 | -1.75% | 684,191 |
| Nov 14, 2025 | $13.26 | $13.31 | $13.10 | $13.11 | -0.68% | 661,390 |
| Nov 13, 2025 | $13.19 | $13.24 | $12.99 | $13.20 | -0.08% | 1,099,855 |
| Nov 12, 2025 | $13.15 | $13.25 | $13.09 | $13.21 | +0.38% | 840,445 |
| Nov 11, 2025 | $12.92 | $13.16 | $12.88 | $13.16 | +4.53% | 1,297,435 |
| Nov 10, 2025 | $12.65 | $12.67 | $12.55 | $12.59 | +0.32% | 752,338 |
| Nov 7, 2025 | $12.55 | $12.69 | $12.54 | $12.55 | +0.08% | 771,470 |
| Nov 6, 2025 | $12.69 | $12.76 | $12.54 | $12.54 | -0.40% | 500,947 |
| Nov 5, 2025 | $12.47 | $12.73 | $12.41 | $12.59 | +3.20% | 675,777 |
| Nov 4, 2025 | $12.17 | $12.27 | $12.14 | $12.20 | +1.50% | 674,309 |
| Nov 3, 2025 | $12.06 | $12.06 | $11.95 | $12.02 | +0.75% | 957,118 |
| Oct 31, 2025 | $12.56 | $12.56 | $11.89 | $11.93 | -5.62% | 1,241,594 |
| Oct 30, 2025 | $12.65 | $12.74 | $12.53 | $12.64 | -1.02% | 1,353,490 |
| Oct 29, 2025 | $12.90 | $12.96 | $12.74 | $12.77 | -0.47% | 429,714 |
| Oct 28, 2025 | $12.82 | $12.91 | $12.75 | $12.83 | -0.39% | 735,006 |
| Oct 27, 2025 | $12.86 | $12.97 | $12.83 | $12.88 | +1.50% | 1,225,409 |
| Oct 24, 2025 | $12.65 | $12.74 | $12.58 | $12.69 | +2.01% | 848,354 |
| Oct 23, 2025 | $12.30 | $12.46 | $12.24 | $12.44 | +1.47% | 540,769 |
| Oct 22, 2025 | $12.22 | $12.30 | $12.17 | $12.26 | +0.66% | 491,933 |
| Oct 21, 2025 | $12.11 | $12.30 | $12.11 | $12.18 | -0.33% | 828,540 |
| Oct 20, 2025 | $12.29 | $12.29 | $12.21 | $12.22 | – | 417,801 |
Seasonality
VIV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.6% | -1.9% | -1.0% | 0.3% | -2.2% | 1.5% | 1.8% | -2.2% | -0.4% | 0.9% | 4.3% | 0.4% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 19.6% | 19.5% | -5.8% | 0.0% | -13.8% | 0.4% | -1.4% | -10.4% | -0.3% | -1.5% | ||
| 2025 | 17.0% | -4.8% | 7.0% | 11.7% | 2.8% | 15.0% | -1.2% | 11.1% | 2.2% | -6.4% | 10.8% | -10.3% |
| 2024 | -5.7% | 5.9% | -7.9% | -5.8% | -9.4% | -1.7% | 5.5% | 8.2% | 11.0% | -11.3% | -9.9% | -6.6% |
| 2023 | 16.9% | -8.4% | 1.8% | 9.7% | -3.1% | 15.8% | -1.6% | -5.5% | 2.0% | 4.4% | 20.1% | 3.2% |
| 2022 | 8.4% | 4.4% | 15.2% | -3.2% | 1.5% | -15.6% | -3.6% | -6.5% | -7.0% | 6.2% | -8.5% | -2.2% |
| 2021 | -6.7% | -4.7% | 0.6% | 3.0% | 7.1% | 0.5% | -5.3% | 6.0% | -8.3% | 4.4% | 10.0% | 0.7% |
| 2020 | -1.7% | -14.0% | -19.9% | -11.7% | 7.5% | 1.0% | 15.2% | -13.5% | -11.3% | -4.0% | 19.5% | 3.2% |
| 2019 | 12.3% | -6.9% | -2.4% | 1.8% | 3.6% | 6.4% | 6.0% | -5.0% | 1.6% | 0.0% | -0.2% | 8.9% |
| 2018 | 14.4% | -7.6% | -2.0% | -5.4% | -14.7% | -1.5% | -6.5% | -10.4% | 2.8% | 19.2% | 2.2% | 2.5% |
| 2017 | 11.4% | -2.5% | 3.3% | 2.6% | -3.2% | -5.7% | 10.5% | 3.5% | 2.9% | -2.4% | -5.5% | 3.7% |