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 )

8.875 -0.075 (-0.84%)
Streaming Delayed Price Updated: 2:06 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, 2022 8.504 8.609 8.443 8.565 1,128,891 +0.04(+0.41%)
Feb 25, 2022 8.443 8.583 8.465 8.530 952,904 -0.02(-0.20%)
Feb 24, 2022 8.390 8.565 8.329 8.548 1,329,920 -0.10(-1.11%)
Feb 23, 2022 8.714 8.802 8.618 8.644 775,914 +0.17(+1.96%)
Feb 22, 2022 8.565 8.640 8.425 8.478 1,221,552 +0.01(+0.10%)
Feb 18, 2022 8.469 0 +0.02(+0.21%)
Feb 17, 2022 8.355 8.469 8.312 8.452 1,779,332 +0.00(+0.00%)
Feb 16, 2022 8.399 8.495 8.399 8.452 654,410 +0.10(+1.15%)
Feb 15, 2022 8.408 8.465 8.338 8.355 1,255,382 +0.00(+0.00%)
Feb 14, 2022 8.338 8.417 8.312 8.355 551,558 +0.04(+0.53%)
Feb 11, 2022 8.338 8.504 8.259 8.312 1,601,726 +0.06(+0.74%)
Feb 10, 2022 8.347 8.408 8.215 8.250 1,516,922 -0.20(-2.38%)
Feb 09, 2022 8.338 8.469 8.198 8.452 1,966,252 +0.25(+3.09%)
Feb 08, 2022 8.163 8.215 8.128 8.198 645,195 +0.03(+0.32%)
Feb 07, 2022 8.040 8.215 8.040 8.172 795,573 +0.00(+0.00%)
Feb 04, 2022 8.145 8.189 8.067 8.172 653,038 -0.10(-1.27%)
Feb 03, 2022 8.215 8.277 585,775 +0.02(+0.21%)
Feb 02, 2022 8.207 8.320 8.180 8.259 1,288,343 -0.05(-0.63%)
Feb 01, 2022 8.277 8.338 8.224 8.312 1,418,116 +0.10(+1.28%)
Jan 31, 2022 8.014 8.211 8.207 1,085,421 +0.22(+2.74%)
Jan 28, 2022 7.909 8.005 7.848 7.988 1,194,018 +0.14(+1.78%)
Jan 27, 2022 7.769 7.887 7.769 7.848 657,553 +0.15(+1.93%)
Jan 26, 2022 7.743 7.809 7.647 7.699 1,774,319 -0.10(-1.35%)
Jan 25, 2022 7.673 7.813 7.647 7.804 892,358 +0.13(+1.71%)
Jan 24, 2022 7.699 7.743 7.603 7.673 1,117,172 -0.10(-1.24%)
Jan 21, 2022 7.725 7.822 7.712 7.769 977,809 -0.04(-0.45%)
Jan 20, 2022 7.874 7.916 7.804 7.804 886,401 -0.01(-0.11%)
Jan 19, 2022 7.717 7.839 7.695 7.813 970,294 +0.32(+4.32%)
Jan 18, 2022 7.498 7.550 7.428 7.489 662,858 +0.06(+0.82%)
Jan 14, 2022 7.428 0 -0.02(-0.24%)
Jan 13, 2022 7.376 7.476 7.332 7.446 594,746 +0.03(+0.47%)
Jan 12, 2022 7.314 7.428 7.297 7.411 945,565 +0.12(+1.68%)
Jan 11, 2022 7.166 7.327 7.148 7.288 2,392,709 +0.09(+1.22%)
Jan 10, 2022 7.131 7.240 7.087 7.201 685,424 -0.04(-0.60%)
Jan 07, 2022 7.148 7.249 7.135 7.244 992,846 +0.07(+0.98%)
Jan 06, 2022 7.201 7.271 7.166 7.174 738,970 -0.10(-1.32%)
Jan 05, 2022 7.376 7.476 7.253 7.271 1,302,269 -0.05(-0.72%)
Jan 04, 2022 7.253 7.402 7.240 7.323 559,843 +0.02(+0.24%)
Jan 03, 2022 7.419 7.428 7.284 7.306 866,133 -0.26(-3.47%)
Dec 31, 2021 7.524 7.594 7.507 7.568 479,356 +0.01(+0.12%)
Dec 30, 2021 7.542 7.603 7.515 7.559 654,173 +0.18(+2.49%)
Dec 29, 2021 7.437 7.454 7.350 7.376 536,444 -0.06(-0.82%)
Dec 28, 2021 7.428 7.462 7.380 7.437 576,520 -0.04(-0.48%)
Dec 27, 2021 7.498 7.549 7.439 7.473 989,451 +0.03(+0.46%)
Dec 23, 2021 7.396 7.451 7.358 7.439 755,574 +0.06(+0.81%)
Dec 22, 2021 7.243 7.400 7.222 7.379 1,731,488 +0.14(+2.00%)
Dec 21, 2021 7.192 7.243 7.167 7.235 705,395 +0.05(+0.71%)
Dec 20, 2021 7.209 7.243 7.150 7.184 605,062 -0.11(-1.51%)
Dec 17, 2021 7.294 7.358 7.264 7.294 936,013 +0.03(+0.47%)
Dec 16, 2021 7.235 7.303 7.184 7.260 1,736,976 +0.06(+0.83%)
Dec 15, 2021 7.226 7.243 7.158 7.201 811,769 -0.01(-0.12%)
Dec 14, 2021 7.320 7.356 7.188 7.209 920,253 -0.08(-1.05%)
Dec 13, 2021 7.303 7.341 7.260 7.286 654,909 -0.09(-1.27%)
Dec 10, 2021 7.226 7.422 7.226 7.379 603,615 +0.12(+1.64%)
Dec 09, 2021 7.405 7.422 7.195 7.260 1,031,786 -0.20(-2.62%)
Dec 08, 2021 7.498 7.523 7.371 7.456 1,220,648 -0.03(-0.34%)
Dec 07, 2021 7.523 7.540 7.439 7.481 1,305,759 +0.04(+0.57%)
Dec 06, 2021 7.515 7.566 7.422 7.439 970,302 -0.14(-1.79%)
Dec 03, 2021 7.608 7.659 7.502 7.574 1,455,872 +0.07(+0.90%)
Dec 02, 2021 7.574 7.689 7.494 7.507 1,727,739 +0.12(+1.61%)
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.