Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

8.905 -0.045 (-0.50%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.980 10.13 9.905 10.02 3,920,443 -0.16(-1.53%)
Feb 27, 2014 9.986 10.21 9.959 10.18 3,268,928 +0.20(+1.99%)
Feb 26, 2014 9.948 10.02 9.916 9.980 3,505,853 +0.22(+2.26%)
Feb 25, 2014 9.840 9.910 9.701 9.760 5,080,883 -0.04(-0.44%)
Feb 24, 2014 9.883 9.953 9.792 9.803 2,037,190 +0.02(+0.22%)
Feb 21, 2014 9.835 9.902 9.749 9.781 2,766,273 +0.10(+1.00%)
Feb 20, 2014 9.642 9.776 9.582 9.685 2,858,182 +0.03(+0.28%)
Feb 19, 2014 9.728 9.830 9.556 9.658 3,027,421 -0.08(-0.77%)
Feb 18, 2014 9.996 10.05 9.733 9.733 2,967,019 -0.54(-5.28%)
Feb 14, 2014 10.21 10.28 10.28 10.28 2,603,283 +0.09(+0.90%)
Feb 13, 2014 10.08 10.26 10.08 10.18 2,340,147 -0.06(-0.63%)
Feb 12, 2014 10.34 10.43 10.21 10.25 4,417,091 -0.08(-0.73%)
Feb 11, 2014 10.08 10.39 10.08 10.32 3,960,364 +0.13(+1.32%)
Feb 10, 2014 10.17 10.20 10.04 10.19 6,520,052 -0.02(-0.16%)
Feb 07, 2014 10.14 10.24 10.04 10.21 3,822,344 +0.19(+1.93%)
Feb 06, 2014 10.13 10.25 9.991 10.01 3,663,789 -0.09(-0.85%)
Feb 05, 2014 9.883 10.12 9.878 10.10 11,604,110 +0.09(+0.86%)
Feb 04, 2014 9.996 10.07 9.926 10.01 3,174,189 +0.05(+0.54%)
Feb 03, 2014 10.20 10.30 9.883 9.959 7,093,044 -0.25(-2.47%)
Jan 31, 2014 10.13 10.33 10.10 10.21 7,077,228 -0.02(-0.16%)
Jan 30, 2014 9.948 10.28 9.916 10.23 6,800,248 +0.32(+3.26%)
Jan 29, 2014 10.03 10.05 9.857 9.905 3,641,670 -0.34(-3.30%)
Jan 28, 2014 10.22 10.30 10.15 10.24 6,384,975 +0.03(+0.26%)
Jan 27, 2014 10.39 10.47 10.17 10.22 12,575,080 -0.26(-2.51%)
Jan 24, 2014 10.54 10.65 10.47 10.48 7,080,689 -0.30(-2.79%)
Jan 23, 2014 10.81 10.85 10.68 10.78 5,917,464 -0.09(-0.79%)
Jan 22, 2014 10.76 10.87 10.72 10.87 2,482,519 +0.22(+2.07%)
Jan 21, 2014 10.63 10.70 10.59 10.65 2,283,311 -0.04(-0.35%)
Jan 17, 2014 10.76 10.68 10.68 10.68 2,020,145 -0.12(-1.10%)
Jan 16, 2014 10.78 10.85 10.76 10.80 3,142,102 +0.04(+0.35%)
Jan 15, 2014 10.68 10.82 10.73 10.76 2,411,274 +0.09(+0.81%)
Jan 14, 2014 10.52 10.76 10.52 10.68 3,124,578 +0.23(+2.21%)
Jan 13, 2014 10.59 10.68 10.42 10.45 2,004,105 -0.19(-1.77%)
Jan 10, 2014 10.43 10.67 10.41 10.64 3,340,056 +0.28(+2.75%)
Jan 09, 2014 10.35 10.36 10.21 10.35 2,375,900 -0.03(-0.31%)
Jan 08, 2014 10.43 10.51 10.35 10.38 3,165,240 -0.06(-0.62%)
Jan 07, 2014 10.43 10.50 10.32 10.45 4,175,320 +0.23(+2.21%)
Jan 06, 2014 10.28 10.32 10.21 10.22 3,390,505 -0.11(-1.04%)
Jan 03, 2014 10.41 10.45 10.25 10.33 2,651,099 +0.33(+3.33%)
Jan 02, 2014 9.975 10.09 9.894 9.996 2,929,969 -0.17(-1.71%)
Dec 31, 2013 10.19 10.17 10.17 10.17 1,835,521 +0.00(+0.00%)
Dec 30, 2013 10.03 10.21 10.02 10.17 2,747,802 +0.16(+1.59%)
Dec 27, 2013 9.932 10.02 9.906 10.01 2,998,278 +0.15(+1.50%)
Dec 26, 2013 9.917 9.917 9.800 9.864 1,110,278 +0.02(+0.22%)
Dec 24, 2013 9.996 10.05 9.837 9.843 534,200 -0.13(-1.27%)
Dec 23, 2013 9.858 9.991 9.721 9.970 3,406,156 +0.26(+2.67%)
Dec 20, 2013 9.774 9.784 9.644 9.710 4,264,754 -0.06(-0.65%)
Dec 19, 2013 9.694 9.821 9.594 9.774 3,046,782 +0.04(+0.43%)
Dec 18, 2013 9.721 9.832 9.520 9.731 3,166,111 -0.07(-0.76%)
Dec 17, 2013 9.795 9.885 9.768 9.805 3,940,010 -0.06(-0.59%)
Dec 16, 2013 9.705 9.927 9.684 9.864 3,220,474 +0.37(+3.90%)
Dec 13, 2013 9.620 9.636 9.477 9.493 1,703,741 -0.08(-0.88%)
Dec 12, 2013 9.578 9.615 9.541 9.578 2,440,321 -0.04(-0.44%)
Dec 11, 2013 9.779 9.790 9.589 9.620 2,611,898 -0.28(-2.83%)
Dec 10, 2013 9.943 9.985 9.864 9.901 1,847,979 -0.08(-0.85%)
Dec 09, 2013 10.18 10.19 9.954 9.985 2,382,058 -0.14(-1.41%)
Dec 06, 2013 10.04 10.18 9.901 10.13 2,393,389 +0.33(+3.35%)
Dec 05, 2013 9.673 9.869 9.668 9.800 1,944,976 -0.02(-0.22%)
Dec 04, 2013 9.652 9.832 9.567 9.821 2,486,762 +0.19(+1.92%)
Dec 03, 2013 9.795 9.819 9.589 9.636 4,174,527 -0.17(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.