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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.40 | $13.13 | $10.70 | $11.28 | -1.48% | 36,479,433 |
| Sep 2026 | $11.58 | $12.23 | $11.19 | $11.45 | -0.78% | 29,076,280 |
| Aug 2026 | $12.91 | $12.95 | $11.18 | $11.54 | -10.68% | 34,285,449 |
| Jul 2026 | $12.93 | $14.26 | $12.63 | $12.92 | -1.82% | 29,256,049 |
| Jun 2026 | $13.19 | $13.61 | $12.58 | $13.16 | +0.15% | 22,503,506 |
| May 2026 | $15.88 | $16.44 | $13.03 | $13.14 | -17.20% | 22,976,654 |
| Apr 2026 | $15.97 | $17.26 | $15.21 | $15.87 | -0.25% | 20,269,990 |
| Mar 2026 | $16.26 | $16.54 | $15.07 | $15.91 | -5.91% | 22,822,122 |
| Feb 2026 | $14.20 | $16.95 | $14.18 | $16.91 | +19.25% | 18,382,114 |
| Jan 2026 | $12.14 | $14.67 | $11.93 | $14.18 | +19.56% | 16,611,369 |
| Dec 2025 | $12.95 | $13.18 | $11.50 | $11.86 | -10.29% | 19,000,864 |
| Nov 2025 | $12.06 | $13.31 | $11.95 | $13.22 | +10.81% | 13,608,599 |
| Oct 2025 | $12.75 | $12.97 | $11.59 | $11.93 | -6.43% | 17,733,529 |
| Sep 2025 | $12.22 | $12.88 | $12.14 | $12.75 | +2.25% | 13,009,320 |
| Aug 2025 | $11.36 | $12.92 | $11.26 | $12.47 | +11.14% | 19,813,767 |
| Jul 2025 | $11.40 | $11.96 | $10.79 | $11.22 | -1.58% | 29,014,971 |
| Jun 2025 | $10.17 | $11.55 | $10.08 | $11.40 | +14.80% | 71,588,849 |
| May 2025 | $9.72 | $10.25 | $9.41 | $9.93 | +2.27% | 24,285,359 |
| Apr 2025 | $8.78 | $9.83 | $8.20 | $9.71 | +11.35% | 19,093,767 |
| Mar 2025 | $8.33 | $9.04 | $8.16 | $8.72 | +6.73% | 19,005,032 |
| Feb 2025 | $8.66 | $9.45 | $8.09 | $8.17 | -7.47% | 15,385,995 |
| Jan 2025 | $7.49 | $8.94 | $7.47 | $8.83 | +16.95% | 17,980,985 |
| Dec 2024 | $8.14 | $8.83 | $7.48 | $7.55 | -8.04% | 24,627,446 |
| Nov 2024 | $9.09 | $9.51 | $8.01 | $8.21 | -9.88% | 12,862,017 |
| Oct 2024 | $10.27 | $10.34 | $9.03 | $9.11 | -11.30% | 15,377,716 |
| Sep 2024 | $9.37 | $10.41 | $9.34 | $10.27 | +11.03% | 14,661,935 |
| Aug 2024 | $8.65 | $9.75 | $8.44 | $9.25 | +7.68% | 14,877,338 |
| Jul 2024 | $8.19 | $9.16 | $8.02 | $8.59 | +4.63% | 19,785,743 |
| Jun 2024 | $8.28 | $8.74 | $8.10 | $8.21 | -1.91% | 15,138,486 |
| May 2024 | $9.29 | $10.04 | $8.29 | $8.37 | -9.42% | 22,508,218 |
| Apr 2024 | $10.13 | $10.37 | $9.18 | $9.24 | -8.24% | 17,907,390 |
| Mar 2024 | $10.94 | $11.00 | $9.95 | $10.07 | -7.87% | 14,617,165 |
| Feb 2024 | $10.40 | $11.43 | $10.32 | $10.93 | +5.91% | 17,608,991 |
| Jan 2024 | $10.77 | $10.84 | $10.04 | $10.32 | -5.67% | 20,251,238 |
| Dec 2023 | $10.62 | $11.15 | $10.53 | $10.94 | +2.24% | 23,785,437 |
| Nov 2023 | $9.38 | $10.76 | $9.27 | $10.70 | +20.09% | 31,845,508 |
| Oct 2023 | $8.57 | $9.32 | $8.46 | $8.91 | +4.21% | 21,519,996 |
| Sep 2023 | $8.53 | $9.31 | $8.24 | $8.55 | +1.30% | 18,229,928 |
| Aug 2023 | $8.84 | $9.01 | $8.39 | $8.44 | -6.01% | 21,783,929 |
| Jul 2023 | $9.07 | $9.28 | $8.33 | $8.98 | -1.64% | 26,100,049 |
| Jun 2023 | $7.89 | $9.24 | $7.88 | $9.13 | +15.28% | 43,246,183 |
| May 2023 | $8.18 | $8.63 | $7.87 | $7.92 | -3.06% | 32,589,624 |
| Apr 2023 | $7.37 | $8.30 | $7.28 | $8.17 | +7.93% | 35,642,444 |
| Mar 2023 | $7.44 | $7.89 | $7.16 | $7.57 | +1.61% | 40,898,911 |
| Feb 2023 | $8.00 | $8.02 | $7.21 | $7.45 | -8.36% | 43,671,158 |
| Jan 2023 | $6.72 | $8.16 | $6.49 | $8.13 | +13.71% | 50,868,400 |
| Dec 2022 | $7.35 | $7.58 | $6.80 | $7.15 | -2.19% | 48,454,910 |
| Nov 2022 | $7.99 | $8.32 | $6.98 | $7.31 | -8.51% | 57,439,168 |
| Oct 2022 | $7.80 | $8.24 | $7.40 | $7.99 | +6.25% | 28,643,528 |
| Sep 2022 | $8.07 | $8.40 | $7.39 | $7.52 | -7.39% | 25,030,543 |
| Aug 2022 | $8.62 | $9.26 | $8.07 | $8.12 | -6.45% | 22,148,205 |
| Jul 2022 | $8.90 | $9.16 | $8.41 | $8.68 | -4.19% | 24,355,259 |
| Jun 2022 | $10.68 | $10.73 | $8.74 | $9.06 | -15.64% | 34,401,296 |
| May 2022 | $10.37 | $11.04 | $9.48 | $10.74 | +1.32% | 29,028,047 |
| Apr 2022 | $11.43 | $11.78 | $10.23 | $10.60 | -5.78% | 54,529,047 |
| Mar 2022 | $9.80 | $11.32 | $9.42 | $11.25 | +14.91% | 42,811,832 |
| Feb 2022 | $9.46 | $10.06 | $9.19 | $9.79 | +4.37% | 18,163,673 |
| Jan 2022 | $8.48 | $9.39 | $8.10 | $9.38 | +8.44% | 17,482,101 |
| Dec 2021 | $9.01 | $9.06 | $8.40 | $8.65 | -2.04% | 18,666,918 |
| Nov 2021 | $8.04 | $9.42 | $8.03 | $8.83 | +9.96% | 34,008,543 |
| Oct 2021 | $7.83 | $8.50 | $7.62 | $8.03 | +3.48% | 32,379,743 |
| Sep 2021 | $8.48 | $8.57 | $7.67 | $7.76 | -8.27% | 27,054,802 |
| Aug 2021 | $8.17 | $8.54 | $7.85 | $8.46 | +6.02% | 17,895,147 |
| Jul 2021 | $8.43 | $8.44 | $7.81 | $7.98 | -6.12% | 22,062,511 |
| Jun 2021 | $8.68 | $9.42 | $8.47 | $8.50 | +0.47% | 26,342,451 |
| May 2021 | $7.94 | $8.51 | $7.86 | $8.46 | +6.68% | 19,081,583 |
| Apr 2021 | $7.87 | $8.19 | $7.70 | $7.93 | +0.76% | 29,988,905 |
| Mar 2021 | $7.86 | $8.66 | $7.46 | $7.87 | 0.00% | 41,531,785 |
| Feb 2021 | $8.39 | $9.23 | $7.86 | $7.87 | -4.72% | 26,749,355 |
| Jan 2021 | $9.01 | $9.04 | $8.04 | $8.26 | -6.67% | 28,561,856 |
| Dec 2020 | $8.65 | $9.43 | $8.36 | $8.85 | +1.14% | 25,285,387 |
| Nov 2020 | $7.40 | $9.00 | $7.27 | $8.75 | +18.89% | 20,198,334 |
| Oct 2020 | $7.63 | $8.07 | $7.08 | $7.36 | -4.04% | 27,109,311 |
| Sep 2020 | $8.91 | $9.46 | $7.60 | $7.67 | -12.14% | 24,161,158 |
| Aug 2020 | $9.89 | $9.93 | $8.56 | $8.73 | -13.48% | 24,728,134 |
| Jul 2020 | $8.89 | $10.26 | $8.75 | $10.09 | +13.88% | 43,239,547 |
| Jun 2020 | $8.78 | $10.31 | $8.69 | $8.86 | +1.03% | 45,510,105 |
| May 2020 | $8.40 | $9.42 | $7.75 | $8.77 | +4.40% | 47,152,651 |
| Apr 2020 | $9.19 | $10.55 | $7.80 | $8.40 | -11.86% | 44,422,950 |
| Mar 2020 | $11.86 | $12.76 | $9.00 | $9.53 | -20.12% | 61,752,704 |
| Feb 2020 | $14.04 | $14.49 | $11.43 | $11.93 | -14.05% | 30,547,692 |
| Jan 2020 | $14.07 | $14.68 | $13.73 | $13.88 | -3.07% | 33,860,615 |
| Dec 2019 | $13.37 | $14.54 | $13.14 | $14.32 | +8.90% | 28,800,212 |
| Nov 2019 | $13.31 | $13.57 | $12.71 | $13.15 | -0.15% | 28,196,178 |
| Oct 2019 | $13.01 | $13.55 | $12.70 | $13.17 | 0.00% | 24,946,992 |
| Sep 2019 | $12.94 | $13.67 | $12.63 | $13.17 | +1.62% | 25,524,087 |
| Aug 2019 | $13.51 | $13.76 | $12.29 | $12.96 | -4.99% | 36,100,665 |
| Jul 2019 | $13.00 | $14.47 | $12.66 | $13.64 | +4.76% | 45,321,312 |
| Jun 2019 | $12.31 | $13.33 | $12.28 | $13.02 | +6.37% | 35,497,264 |
| May 2019 | $11.91 | $12.30 | $10.91 | $12.24 | +2.86% | 26,633,462 |
| Apr 2019 | $12.27 | $13.00 | $11.48 | $11.90 | -1.41% | 30,079,226 |
| Mar 2019 | $12.25 | $13.10 | $11.48 | $12.07 | -3.29% | 42,362,457 |
| Feb 2019 | $13.36 | $13.60 | $12.44 | $12.48 | -6.87% | 27,851,754 |
| Jan 2019 | $12.14 | $13.49 | $12.06 | $13.40 | +12.32% | 36,000,632 |
| Dec 2018 | $12.10 | $12.48 | $11.62 | $11.93 | +0.68% | 25,753,207 |
| Nov 2018 | $11.69 | $12.26 | $11.37 | $11.85 | +2.16% | 26,525,378 |
| Oct 2018 | $9.74 | $11.77 | $9.63 | $11.60 | +19.22% | 66,640,300 |
| Sep 2018 | $9.47 | $10.44 | $9.21 | $9.73 | -1.62% | 36,666,212 |
| Aug 2018 | $11.07 | $11.44 | $9.60 | $9.89 | -10.42% | 37,047,383 |
| Jul 2018 | $11.65 | $11.97 | $10.99 | $11.04 | -6.99% | 34,923,141 |
| Jun 2018 | $12.19 | $12.47 | $11.20 | $11.87 | -1.49% | 42,155,495 |
| May 2018 | $14.12 | $14.31 | $11.81 | $12.05 | -14.66% | 42,384,388 |
| Apr 2018 | $15.34 | $15.52 | $13.95 | $14.12 | -8.07% | 25,858,197 |
| Mar 2018 | $15.90 | $16.45 | $14.70 | $15.36 | -1.98% | 23,315,556 |
| Feb 2018 | $17.17 | $17.33 | $15.44 | $15.67 | -7.61% | 21,802,609 |
| Jan 2018 | $14.97 | $17.05 | $14.93 | $16.96 | +14.36% | 27,934,991 |
| Dec 2017 | $14.60 | $15.60 | $14.59 | $14.83 | +1.85% | 26,067,574 |
| Nov 2017 | $15.53 | $15.61 | $14.45 | $14.56 | -5.45% | 26,360,046 |
| Oct 2017 | $15.68 | $16.55 | $15.22 | $15.40 | -2.78% | 25,076,934 |
| Sep 2017 | $15.71 | $16.85 | $15.49 | $15.84 | +2.86% | 22,953,209 |
| Aug 2017 | $14.94 | $15.67 | $14.69 | $15.40 | +3.49% | 26,222,093 |
| Jul 2017 | $13.66 | $15.09 | $13.36 | $14.88 | +10.30% | 29,763,847 |
| Jun 2017 | $14.54 | $14.57 | $13.40 | $13.49 | -5.73% | 28,846,496 |
| May 2017 | $14.85 | $15.55 | $13.06 | $14.31 | -3.25% | 39,422,173 |
| Apr 2017 | $14.95 | $15.23 | $14.29 | $14.79 | -0.40% | 23,771,252 |
| Mar 2017 | $14.53 | $15.26 | $14.16 | $14.85 | +3.05% | 33,418,129 |
| Feb 2017 | $14.93 | $15.56 | $14.37 | $14.41 | -2.50% | 27,490,875 |
| Jan 2017 | $13.70 | $14.89 | $13.48 | $14.78 | +10.46% | 33,572,697 |
| Dec 2016 | $12.46 | $13.63 | $11.95 | $13.38 | +2.53% | 30,839,959 |
| Nov 2016 | $14.39 | $14.65 | $12.35 | $13.05 | -9.38% | 45,131,132 |
| Oct 2016 | $14.38 | $14.66 | $13.42 | $14.40 | -0.48% | 46,953,241 |
| Sep 2016 | $14.86 | $15.69 | $13.74 | $14.47 | -3.15% | 34,699,200 |
| Aug 2016 | $15.10 | $15.42 | $14.26 | $14.94 | -1.32% | 48,929,700 |
| Jul 2016 | $13.66 | $15.27 | $12.96 | $15.14 | +11.32% | 47,351,700 |
| Jun 2016 | $11.44 | $13.72 | $11.28 | $13.60 | +18.06% | 38,445,000 |
| May 2016 | $12.04 | $12.54 | $11.33 | $11.52 | -6.49% | 31,556,400 |
| Apr 2016 | $12.42 | $12.72 | $11.29 | $12.32 | -1.36% | 51,946,500 |
| Mar 2016 | $9.66 | $13.11 | $9.63 | $12.49 | +30.38% | 52,596,300 |
| Feb 2016 | $8.58 | $9.71 | $8.25 | $9.58 | +9.86% | 34,073,800 |
| Jan 2016 | $8.68 | $8.96 | $7.72 | $8.72 | -3.43% | 42,761,200 |
| Dec 2015 | $9.48 | $10.09 | $8.86 | $9.03 | -3.73% | 51,569,500 |
| Nov 2015 | $10.40 | $11.10 | $9.37 | $9.38 | -9.46% | 50,227,500 |
| Oct 2015 | $9.26 | $10.67 | $9.06 | $10.36 | +13.47% | 59,522,400 |
| Sep 2015 | $10.75 | $10.98 | $8.66 | $9.13 | -17.97% | 70,843,900 |
| Aug 2015 | $12.91 | $12.95 | $10.37 | $11.13 | -14.52% | 73,737,100 |
| Jul 2015 | $14.04 | $14.40 | $11.97 | $13.02 | -6.53% | 73,435,100 |
| Jun 2015 | $14.15 | $14.51 | $13.18 | $13.93 | -1.00% | 72,696,900 |
| May 2015 | $16.58 | $16.58 | $13.78 | $14.07 | -14.31% | 59,220,400 |
| Apr 2015 | $15.51 | $16.99 | $14.74 | $16.42 | +7.39% | 74,684,000 |
| Mar 2015 | $18.51 | $18.51 | $14.59 | $15.29 | -17.53% | 50,402,700 |
| Feb 2015 | $18.74 | $19.40 | $17.36 | $18.54 | +0.54% | 35,910,400 |
| Jan 2015 | $17.41 | $20.54 | $16.64 | $18.44 | +4.30% | 25,658,600 |
| Dec 2014 | $20.01 | $20.11 | $16.42 | $17.68 | -14.01% | 34,633,300 |
| Nov 2014 | $20.20 | $20.98 | $18.70 | $20.56 | +0.59% | 28,454,300 |
| Oct 2014 | $19.28 | $21.35 | $17.40 | $20.44 | +3.86% | 45,942,400 |
| Sep 2014 | $20.98 | $22.50 | $19.45 | $19.68 | -8.04% | 42,545,500 |
| Aug 2014 | $19.99 | $21.55 | $18.19 | $21.40 | +6.20% | 42,030,400 |
| Jul 2014 | $20.42 | $20.73 | $19.41 | $20.15 | -1.76% | 28,411,200 |
| Jun 2014 | $20.07 | $21.15 | $19.78 | $20.51 | +1.99% | 31,730,200 |
| May 2014 | $21.25 | $21.54 | $20.04 | $20.11 | -5.14% | 32,223,900 |
| Apr 2014 | $21.26 | $21.33 | $20.12 | $21.20 | -0.19% | 36,691,300 |
| Mar 2014 | $18.42 | $21.28 | $18.34 | $21.24 | +13.89% | 49,077,300 |
| Feb 2014 | $18.98 | $19.40 | $17.78 | $18.65 | -1.84% | 42,259,100 |
| Jan 2014 | $18.56 | $20.22 | $18.34 | $19.00 | -1.14% | 47,812,800 |
| Dec 2013 | $18.93 | $19.34 | $17.91 | $19.22 | -1.23% | 29,315,500 |
| Nov 2013 | $21.07 | $21.57 | $18.99 | $19.46 | -12.26% | 30,437,800 |
| Oct 2013 | $22.31 | $23.04 | $21.03 | $22.18 | -1.16% | 37,586,900 |
| Sep 2013 | $19.83 | $23.57 | $19.70 | $22.44 | +13.74% | 31,222,100 |
| Aug 2013 | $21.57 | $22.15 | $19.49 | $19.73 | -8.10% | 33,761,500 |
| Jul 2013 | $22.85 | $23.14 | $20.76 | $21.47 | -5.92% | 34,293,400 |
| Jun 2013 | $24.63 | $25.50 | $21.22 | $22.82 | -7.65% | 29,952,600 |
| May 2013 | $26.59 | $27.16 | $24.49 | $24.71 | -7.04% | 22,022,200 |
| Apr 2013 | $26.60 | $27.00 | $25.26 | $26.58 | -0.37% | 22,208,900 |
| Mar 2013 | $26.22 | $27.71 | $26.03 | $26.68 | +1.21% | 23,816,300 |
| Feb 2013 | $25.31 | $26.70 | $24.23 | $26.36 | +4.69% | 23,742,100 |
| Jan 2013 | $24.19 | $25.91 | $24.12 | $25.18 | +4.66% | 26,234,700 |
| Dec 2012 | $21.67 | $24.15 | $21.07 | $24.06 | +9.66% | 27,168,700 |
| Nov 2012 | $21.97 | $23.39 | $21.75 | $21.94 | -0.36% | 30,829,700 |
| Oct 2012 | $21.71 | $22.51 | $21.29 | $22.02 | +1.29% | 36,783,400 |
| Sep 2012 | $21.91 | $23.20 | $21.12 | $21.74 | +1.73% | 39,878,600 |
| Aug 2012 | $23.48 | $25.06 | $21.03 | $21.37 | -8.48% | 36,145,800 |
| Jul 2012 | $24.99 | $25.76 | $22.02 | $23.35 | -5.62% | 40,467,500 |
| Jun 2012 | $23.24 | $24.81 | $22.99 | $24.74 | +4.74% | 37,029,000 |
| May 2012 | $28.47 | $28.98 | $23.09 | $23.62 | -17.04% | 37,955,400 |
| Apr 2012 | $30.77 | $31.32 | $27.94 | $28.47 | -7.05% | 30,685,000 |
| Mar 2012 | $29.93 | $31.20 | $28.45 | $30.63 | +4.08% | 33,432,300 |
| Feb 2012 | $28.10 | $30.50 | $27.31 | $29.43 | +5.71% | 43,144,000 |
| Jan 2012 | $27.78 | $29.79 | $26.99 | $27.84 | +1.87% | 32,136,600 |
| Dec 2011 | $26.87 | $28.41 | $25.55 | $27.33 | +1.33% | 25,068,000 |
| Nov 2011 | $27.93 | $28.79 | $25.05 | $26.97 | -7.06% | 24,835,100 |
| Oct 2011 | $25.81 | $29.66 | $24.84 | $29.02 | +9.72% | 31,457,300 |
| Sep 2011 | $31.17 | $31.69 | $25.50 | $26.45 | -16.75% | 34,340,300 |
| Aug 2011 | $31.98 | $32.14 | $26.10 | $31.77 | +0.16% | 35,215,800 |
| Jul 2011 | $29.63 | $31.81 | $28.32 | $31.72 | +6.80% | 20,088,400 |
| Jun 2011 | $44.79 | $46.83 | $27.09 | $29.70 | -34.18% | 24,933,085 |
| May 2011 | $41.60 | $45.15 | $38.42 | $45.12 | +7.92% | 18,306,496 |
| Apr 2011 | $40.78 | $43.52 | $39.00 | $41.81 | +3.54% | 20,045,725 |
| Mar 2011 | $36.62 | $40.38 | $34.68 | $40.38 | +9.70% | 31,263,876 |
| Feb 2011 | $34.04 | $36.85 | $31.99 | $36.81 | +8.14% | 23,653,924 |
| Jan 2011 | $32.93 | $35.97 | $32.84 | $34.04 | +4.45% | 30,329,585 |
| Dec 2010 | $29.51 | $33.33 | $28.98 | $32.59 | +12.89% | 23,102,456 |
| Nov 2010 | $28.82 | $31.42 | $28.61 | $28.87 | +0.80% | 27,934,125 |
| Oct 2010 | $27.49 | $30.12 | $27.28 | $28.64 | +5.41% | 23,425,284 |
| Sep 2010 | $24.12 | $27.99 | $23.77 | $27.17 | +13.21% | 24,181,229 |
| Aug 2010 | $27.18 | $27.24 | $23.57 | $24.00 | -10.25% | 35,026,678 |
| Jul 2010 | $25.91 | $27.69 | $25.09 | $26.74 | +3.16% | 31,147,218 |
| Jun 2010 | $26.72 | $30.23 | $25.38 | $25.92 | -5.12% | 27,310,548 |
| May 2010 | $26.65 | $28.64 | $23.15 | $27.32 | +3.21% | 39,308,759 |
| Apr 2010 | $27.41 | $28.63 | $24.60 | $26.47 | -2.36% | 25,462,101 |
| Mar 2010 | $26.41 | $29.00 | $25.60 | $27.11 | +0.18% | 26,990,013 |
| Feb 2010 | $28.37 | $29.99 | $26.03 | $27.06 | -3.32% | 25,206,093 |
| Jan 2010 | $31.69 | $32.74 | $27.70 | $27.99 | -9.71% | 24,985,573 |
| Dec 2009 | $30.87 | $33.31 | $26.75 | $31.00 | +1.64% | 27,227,576 |
| Nov 2009 | $24.53 | $30.62 | $23.90 | $30.50 | +25.77% | 26,989,113 |
| Oct 2009 | $25.09 | $29.02 | $23.97 | $24.25 | -3.96% | 33,977,351 |
| Sep 2009 | $22.88 | $25.28 | $22.31 | $25.25 | +11.04% | 20,058,515 |
| Aug 2009 | $23.50 | $24.11 | $22.60 | $22.74 | -1.90% | 6,670,153 |
| Jul 2009 | $22.64 | $23.26 | $21.01 | $23.18 | +4.23% | 2,579,800 |
| Jun 2009 | $23.50 | $24.67 | $21.41 | $22.24 | -3.81% | 2,256,800 |
| May 2009 | $21.65 | $23.47 | $21.15 | $23.12 | +6.59% | 2,403,200 |
| Apr 2009 | $20.33 | $22.43 | $19.60 | $21.69 | +4.38% | 1,792,600 |
| Mar 2009 | $18.20 | $21.36 | $17.04 | $20.78 | +13.06% | 2,785,700 |
| Feb 2009 | $18.54 | $19.59 | $16.75 | $18.38 | -2.13% | 2,498,300 |
| Jan 2009 | $19.41 | $20.54 | $17.04 | $18.78 | -3.25% | 2,795,900 |
| Dec 2008 | $18.44 | $22.50 | $18.30 | $19.41 | -1.67% | 3,335,600 |
| Nov 2008 | $22.32 | $24.75 | $18.59 | $19.74 | -13.23% | 4,849,700 |
| Oct 2008 | $22.62 | $26.11 | $16.93 | $22.75 | -1.94% | 4,965,900 |
| Sep 2008 | $27.73 | $27.92 | $19.48 | $23.20 | -18.71% | 3,593,300 |
| Aug 2008 | $28.87 | $30.68 | $28.01 | $28.54 | -2.39% | 2,786,400 |
| Jul 2008 | $27.35 | $29.40 | $24.40 | $29.24 | +3.95% | 2,420,500 |
| Jun 2008 | $28.00 | $28.93 | $25.20 | $28.13 | -0.11% | 1,989,900 |
| May 2008 | $26.74 | $29.95 | $26.29 | $28.16 | +6.18% | 2,578,000 |
| Apr 2008 | $25.12 | $27.49 | $25.06 | $26.52 | +5.95% | 4,030,915 |
| Mar 2008 | $28.77 | $28.77 | $24.16 | $25.03 | -11.24% | 2,393,300 |
| Feb 2008 | $27.79 | $30.30 | $26.10 | $28.20 | +1.69% | 2,693,700 |
| Jan 2008 | $25.18 | $27.89 | $23.00 | $27.73 | +8.96% | 4,183,700 |
| Dec 2007 | $26.34 | $29.20 | $25.00 | $25.45 | -3.12% | 2,524,100 |
| Nov 2007 | $33.78 | $34.50 | $25.89 | $26.27 | -23.23% | 3,056,500 |
| Oct 2007 | $32.72 | $35.81 | $31.27 | $34.22 | +5.45% | 2,147,100 |
| Sep 2007 | $32.95 | $34.36 | $30.39 | $32.45 | -0.86% | 1,742,000 |
| Aug 2007 | $31.60 | $33.09 | $24.05 | $32.73 | +3.58% | 4,786,000 |
| Jul 2007 | $32.40 | $37.47 | $29.04 | $31.60 | -2.89% | 3,591,500 |
| Jun 2007 | $29.76 | $33.10 | $27.58 | $32.54 | +10.72% | 3,392,400 |
| May 2007 | $26.65 | $29.70 | $26.27 | $29.39 | +10.20% | 2,442,300 |
| Apr 2007 | $25.51 | $27.01 | $24.72 | $26.67 | +4.14% | 2,062,000 |
| Mar 2007 | $23.76 | $26.21 | $23.41 | $25.61 | +4.11% | 2,593,900 |
| Feb 2007 | $25.67 | $27.55 | $22.08 | $24.60 | -3.30% | 1,957,500 |
| Jan 2007 | $26.00 | $26.00 | $23.68 | $25.44 | -0.74% | 1,260,800 |
| Dec 2006 | $22.65 | $25.63 | $22.25 | $25.63 | +13.06% | 1,354,100 |
| Nov 2006 | $23.95 | $24.85 | $22.03 | $22.67 | -3.74% | 1,746,600 |
| Oct 2006 | $22.32 | $23.95 | $22.26 | $23.55 | +5.51% | 1,754,100 |
| Sep 2006 | $23.00 | $23.46 | $21.65 | $22.32 | -1.46% | 1,486,900 |
| Aug 2006 | $21.59 | $24.35 | $21.35 | $22.65 | +4.38% | 1,698,500 |
| Jul 2006 | $20.65 | $21.83 | $19.48 | $21.70 | +2.84% | 1,106,300 |
| Jun 2006 | $18.83 | $21.30 | $18.52 | $21.10 | +12.00% | 2,790,000 |
| May 2006 | $24.25 | $24.78 | $18.21 | $18.84 | -23.10% | 3,754,400 |
| Apr 2006 | $24.87 | $25.29 | $23.95 | $24.50 | -0.81% | 1,609,000 |
| Mar 2006 | $23.76 | $25.13 | $22.80 | $24.70 | +5.06% | 2,398,900 |
| Feb 2006 | $23.30 | $25.50 | $22.50 | $23.51 | -0.93% | 1,493,400 |
| Jan 2006 | $20.00 | $24.10 | $19.92 | $23.73 | +16.10% | 1,325,500 |
| Dec 2005 | $20.95 | $21.55 | $19.71 | $20.44 | -2.29% | 1,128,800 |
| Nov 2005 | $19.43 | $21.83 | $19.27 | $20.92 | +7.12% | 935,300 |
| Oct 2005 | $19.84 | $19.85 | $18.10 | $19.53 | -1.76% | 957,300 |
| Sep 2005 | $18.30 | $20.70 | $18.27 | $19.88 | +7.29% | 1,516,600 |
| Aug 2005 | $19.29 | $19.50 | $17.12 | $18.53 | -3.84% | 2,249,100 |
| Jul 2005 | $20.37 | $20.81 | $17.85 | $19.27 | -5.68% | 1,784,900 |
| Jun 2005 | $19.12 | $20.63 | $18.15 | $20.43 | +6.57% | 1,160,000 |
| May 2005 | $19.25 | $20.98 | $18.13 | $19.17 | +0.26% | 751,800 |
| Apr 2005 | $19.50 | $20.95 | $18.33 | $19.12 | -0.10% | 1,017,000 |
| Mar 2005 | $20.50 | $22.00 | $18.30 | $19.14 | -8.02% | 1,387,700 |
| Feb 2005 | $18.90 | $22.00 | $18.08 | $20.81 | +10.11% | 1,578,500 |
| Jan 2005 | $19.48 | $19.77 | $15.94 | $18.90 | -2.73% | 1,942,600 |
| Dec 2004 | $18.10 | $19.53 | $17.50 | $19.43 | +8.55% | 1,167,000 |
| Nov 2004 | $15.90 | $18.48 | $15.75 | $17.90 | +11.53% | 1,196,200 |
| Oct 2004 | $17.72 | $18.23 | $15.50 | $16.05 | -8.39% | 1,058,200 |
| Sep 2004 | $17.58 | $18.00 | $16.35 | $17.52 | +1.10% | 1,365,600 |
| Aug 2004 | $16.40 | $18.97 | $15.81 | $17.33 | +5.86% | 1,629,000 |
| Jul 2004 | $14.82 | $16.98 | $14.81 | $16.37 | +10.09% | 932,300 |
| Jun 2004 | $13.35 | $14.99 | $12.75 | $14.87 | +10.97% | 787,200 |
| May 2004 | $14.78 | $14.78 | $12.10 | $13.40 | -8.72% | 1,293,000 |
| Apr 2004 | $17.10 | $17.49 | $14.34 | $14.68 | -13.39% | 1,048,000 |
| Mar 2004 | $16.74 | $19.71 | $15.69 | $16.95 | +2.79% | 1,132,100 |
| Feb 2004 | $16.75 | $18.47 | $14.50 | $16.49 | -5.56% | 1,611,800 |
| Jan 2004 | $15.75 | $19.25 | $15.75 | $17.46 | +11.00% | 1,519,200 |
| Dec 2003 | $14.50 | $16.59 | $13.88 | $15.73 | +12.36% | 810,500 |
| Nov 2003 | $14.50 | $14.89 | $12.94 | $14.00 | -2.10% | 314,000 |
| Oct 2003 | $12.55 | $14.30 | $12.50 | $14.30 | +14.40% | 680,300 |
| Sep 2003 | $11.24 | $13.86 | $11.24 | $12.50 | +11.51% | 372,000 |
| Aug 2003 | $10.35 | $11.60 | $9.25 | $11.21 | +8.73% | 311,100 |
| Jul 2003 | $11.45 | $11.73 | $10.20 | $10.31 | -10.58% | 184,200 |
| Jun 2003 | $10.85 | $11.70 | $10.25 | $11.53 | +9.39% | 188,000 |
| May 2003 | $11.84 | $12.33 | $9.99 | $10.54 | -11.05% | 369,400 |
| Apr 2003 | $9.35 | $12.06 | $9.35 | $11.85 | +27.42% | 573,600 |
| Mar 2003 | $9.17 | $9.75 | $8.85 | $9.30 | +1.42% | 169,000 |
| Feb 2003 | $8.55 | $9.34 | $8.14 | $9.17 | +7.88% | 272,600 |
| Jan 2003 | $9.65 | $10.70 | $8.40 | $8.50 | -7.61% | 186,500 |
| Dec 2002 | $10.32 | $10.55 | $9.04 | $9.20 | -10.59% | 148,200 |
| Nov 2002 | $10.00 | $10.90 | $9.28 | $10.29 | +3.94% | 273,500 |
| Oct 2002 | $7.87 | $10.15 | $7.35 | $9.90 | +26.92% | 137,300 |
| Sep 2002 | $10.95 | $10.95 | $7.10 | $7.80 | -31.58% | 145,700 |
| Aug 2002 | $9.30 | $11.72 | $9.30 | $11.40 | +23.91% | 550,500 |
| Jul 2002 | $11.96 | $11.96 | $8.95 | $9.20 | -23.08% | 265,900 |
| Jun 2002 | $13.65 | $13.69 | $10.58 | $11.96 | -12.38% | 610,900 |
| May 2002 | $13.65 | $13.85 | $12.27 | $13.65 | -0.51% | 344,400 |
| Apr 2002 | $14.76 | $15.26 | $13.25 | $13.72 | -8.59% | 668,700 |
| Mar 2002 | $13.95 | $15.55 | $13.95 | $15.01 | +8.77% | 472,200 |
| Feb 2002 | $12.07 | $14.03 | $11.58 | $13.80 | +13.67% | 889,300 |
| Jan 2002 | $13.13 | $14.04 | $11.35 | $12.14 | -8.03% | 995,400 |
| Dec 2001 | $11.75 | $13.76 | $11.75 | $13.20 | +12.15% | 635,800 |
| Nov 2001 | $9.30 | $12.87 | $9.30 | $11.77 | +29.63% | 772,700 |
| Oct 2001 | $8.15 | $9.55 | $7.62 | $9.08 | +11.14% | 163,600 |
| Sep 2001 | $9.85 | $10.00 | $7.50 | $8.17 | -17.47% | 957,800 |
| Aug 2001 | $9.95 | $10.50 | $9.60 | $9.90 | -0.90% | 281,900 |
| Jul 2001 | $11.36 | $11.36 | $9.35 | $9.99 | -11.51% | 383,900 |
| Jun 2001 | $12.25 | $13.15 | $10.69 | $11.29 | -13.82% | 340,700 |
| May 2001 | $13.50 | $13.95 | $12.09 | $13.10 | -2.96% | 848,800 |
| Apr 2001 | $12.70 | $14.28 | $11.90 | $13.50 | +5.47% | 429,600 |
| Mar 2001 | $14.70 | $15.60 | $11.70 | $12.80 | -13.51% | 737,200 |
| Feb 2001 | $16.07 | $16.07 | $14.30 | $14.80 | -8.92% | 495,000 |
| Jan 2001 | $13.00 | $16.33 | $12.56 | $16.25 | +21.50% | 884,300 |
| Dec 2000 | $12.19 | $15.00 | $12.13 | $13.38 | +8.63% | 975,300 |
| Nov 2000 | $14.13 | $14.13 | $12.00 | $12.31 | -13.60% | 1,442,100 |
| Oct 2000 | $15.38 | $17.13 | $13.25 | $14.25 | -8.80% | 1,937,700 |
| Sep 2000 | $17.75 | $18.00 | $15.06 | $15.63 | -12.28% | 2,237,700 |
| Aug 2000 | $15.56 | $19.00 | $15.06 | $17.81 | +15.38% | 2,884,600 |
| Jul 2000 | $16.75 | $18.25 | $15.13 | $15.44 | -16.55% | 5,023,800 |
| Jun 2000 | $24.88 | $27.88 | $18.19 | $18.50 | -26.91% | 87,418,400 |
| May 2000 | $25.38 | $27.88 | $21.88 | $25.31 | +0.25% | 57,242,800 |
| Apr 2000 | $28.38 | $30.38 | $23.75 | $25.25 | -14.95% | 37,531,400 |
| Mar 2000 | $33.94 | $37.88 | $28.50 | $29.69 | -13.16% | 28,007,200 |
| Feb 2000 | $29.38 | $36.44 | $29.38 | $34.19 | +18.91% | 37,231,000 |
| Jan 2000 | $24.00 | $31.50 | $19.75 | $28.75 | +17.65% | 52,025,700 |
| Dec 1999 | $17.94 | $24.94 | $17.81 | $24.44 | +35.76% | 19,126,700 |
| Nov 1999 | $16.44 | $18.38 | $15.50 | $18.00 | +11.20% | 21,476,300 |
| Oct 1999 | $15.13 | $16.63 | $13.44 | $16.19 | +2.78% | 24,471,300 |
| Sep 1999 | $16.25 | $19.31 | $15.31 | $15.75 | -3.45% | 11,240,200 |
| Aug 1999 | $17.75 | $18.13 | $15.50 | $16.31 | -8.10% | 14,929,700 |
| Jul 1999 | $23.63 | $23.75 | $17.44 | $17.75 | -22.40% | 10,987,300 |
| Jun 1999 | $21.88 | $25.06 | $21.50 | $22.88 | +4.57% | 14,880,800 |
| May 1999 | $24.75 | $27.50 | $21.13 | $21.88 | -11.39% | 14,877,400 |
| Apr 1999 | $20.50 | $26.50 | $20.25 | $24.69 | +19.70% | 15,522,000 |
| Mar 1999 | $17.44 | $22.63 | $15.63 | $20.63 | +25.00% | 18,468,900 |
| Feb 1999 | $18.50 | $20.94 | $16.13 | $16.50 | -6.05% | 15,399,100 |
| Jan 1999 | $22.50 | $24.06 | $13.50 | $17.56 | -20.62% | 19,860,100 |
| Dec 1998 | $26.50 | $27.00 | $21.00 | $22.13 | -17.29% | 10,326,700 |
| Nov 1998 | $27.75 | $31.75 | $26.75 | $26.75 | – | 10,544,800 |
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% |