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 )

8.850 -0.100 (-1.12%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2017 10.42 10.42 10.26 10.26 1,465,979 -0.09(-0.84%)
Aug 30, 2017 10.41 10.41 10.26 10.34 727,901 -0.02(-0.19%)
Aug 29, 2017 10.27 10.38 10.25 10.36 1,477,810 -0.01(-0.13%)
Aug 28, 2017 10.32 10.44 10.24 10.38 1,363,372 +0.10(+0.97%)
Aug 25, 2017 10.32 10.37 10.20 10.28 1,797,030 -0.03(-0.26%)
Aug 24, 2017 10.22 10.39 10.17 10.30 2,194,835 +0.13(+1.31%)
Aug 23, 2017 10.14 10.24 10.11 10.17 1,025,914 +0.07(+0.73%)
Aug 22, 2017 10.16 10.25 10.09 10.10 2,204,733 +0.01(+0.13%)
Aug 21, 2017 10.02 10.18 10.02 10.08 1,580,646 +0.15(+1.47%)
Aug 18, 2017 9.890 9.983 9.780 9.936 1,363,918 +0.09(+0.88%)
Aug 17, 2017 9.943 9.993 9.843 9.850 1,016,019 -0.21(-2.12%)
Aug 16, 2017 9.956 10.10 9.914 10.06 1,609,849 +0.06(+0.60%)
Aug 15, 2017 9.990 10.04 9.956 10.00 1,100,736 +0.03(+0.27%)
Aug 14, 2017 10.00 10.16 9.956 9.976 1,942,454 -0.06(-0.60%)
Aug 11, 2017 9.943 10.12 9.910 10.04 1,732,513 +0.06(+0.60%)
Aug 10, 2017 10.10 10.13 9.966 9.976 2,133,736 -0.19(-1.83%)
Aug 09, 2017 10.11 10.20 10.11 10.16 1,245,922 -0.04(-0.39%)
Aug 08, 2017 10.20 10.29 10.14 10.20 1,600,897 -0.02(-0.19%)
Aug 07, 2017 10.12 10.25 10.08 10.22 1,688,590 +0.11(+1.05%)
Aug 04, 2017 10.10 10.16 10.05 10.12 1,997,735 -0.01(-0.13%)
Aug 03, 2017 10.02 10.14 9.983 10.13 4,201,591 +0.08(+0.80%)
Aug 02, 2017 9.970 10.14 9.956 10.05 2,369,525 +0.05(+0.53%)
Aug 01, 2017 9.950 10.09 9.950 9.996 1,531,825 +0.09(+0.87%)
Jul 31, 2017 10.01 10.05 9.890 9.910 2,946,802 -0.09(-0.93%)
Jul 28, 2017 9.830 10.03 9.817 10.00 2,811,641 +0.11(+1.08%)
Jul 27, 2017 9.803 9.903 9.757 9.896 2,250,962 +0.17(+1.78%)
Jul 26, 2017 9.683 9.750 9.410 9.723 5,005,099 +0.04(+0.41%)
Jul 25, 2017 9.697 9.730 9.613 9.683 1,117,523 +0.03(+0.35%)
Jul 24, 2017 9.650 9.677 9.590 9.650 996,811 +0.01(+0.07%)
Jul 21, 2017 9.643 9.670 9.583 9.643 618,992 +0.05(+0.49%)
Jul 20, 2017 9.640 9.510 9.597 1,039,971 +0.09(+0.98%)
Jul 19, 2017 9.663 9.697 9.450 9.504 2,010,096 -0.13(-1.38%)
Jul 18, 2017 9.530 9.670 9.504 9.637 1,202,717 +0.12(+1.26%)
Jul 17, 2017 9.464 9.517 9.404 9.517 1,112,969 +0.07(+0.70%)
Jul 14, 2017 9.470 9.490 9.424 9.450 1,094,476 +0.02(+0.21%)
Jul 13, 2017 9.410 9.487 9.364 9.430 1,408,000 +0.11(+1.14%)
Jul 12, 2017 9.251 9.397 9.144 9.324 2,366,719 +0.15(+1.67%)
Jul 11, 2017 9.184 9.237 9.051 9.171 2,062,517 -0.02(-0.22%)
Jul 10, 2017 9.037 9.211 9.031 9.191 1,735,979 +0.26(+2.91%)
Jul 07, 2017 8.977 8.977 8.898 8.931 8,774,810 +0.01(+0.07%)
Jul 06, 2017 9.124 9.144 8.898 8.924 2,875,249 -0.23(-2.55%)
Jul 05, 2017 9.031 9.204 8.977 9.157 2,346,600 +0.12(+1.33%)
Jul 03, 2017 9.097 9.117 9.024 9.037 913,689 +0.06(+0.70%)
Jun 30, 2017 9.008 9.081 8.954 8.974 2,715,391 +0.00(+0.00%)
Jun 29, 2017 9.114 9.114 8.954 8.974 1,774,523 -0.13(-1.46%)
Jun 28, 2017 9.068 9.134 8.964 9.107 1,307,705 +0.15(+1.63%)
Jun 27, 2017 9.114 9.121 8.948 8.961 1,416,985 -0.20(-2.18%)
Jun 26, 2017 9.167 9.227 9.094 9.161 1,271,673 +0.09(+1.03%)
Jun 23, 2017 9.048 9.141 8.981 9.068 691,595 +0.07(+0.81%)
Jun 22, 2017 9.021 9.041 8.915 8.994 3,510,557 +0.01(+0.07%)
Jun 21, 2017 9.081 9.141 8.988 8.988 2,116,195 -0.10(-1.10%)
Jun 20, 2017 9.241 9.280 9.068 9.088 1,336,154 -0.20(-2.15%)
Jun 19, 2017 9.307 9.367 9.241 9.287 1,532,505 -0.01(-0.07%)
Jun 16, 2017 9.260 9.314 9.207 9.294 1,866,998 +0.07(+0.72%)
Jun 15, 2017 9.227 9.260 9.147 9.227 1,316,332 -0.10(-1.07%)
Jun 14, 2017 9.394 9.413 9.277 9.327 1,181,893 +0.04(+0.43%)
Jun 13, 2017 9.267 9.300 9.134 9.287 3,651,946 +0.03(+0.29%)
Jun 12, 2017 9.241 9.330 9.194 9.260 1,890,793 +0.03(+0.36%)
Jun 09, 2017 9.493 9.533 9.201 9.227 2,048,242 -0.29(-3.07%)
Jun 08, 2017 9.480 9.540 9.324 9.520 1,532,840 +0.01(+0.07%)
Jun 07, 2017 9.480 9.547 9.360 9.513 2,983,537 +0.03(+0.28%)
Jun 06, 2017 9.540 9.560 9.453 9.487 3,010,600 +0.03(+0.35%)
Jun 05, 2017 9.547 9.593 9.413 9.453 3,229,749 -0.15(-1.52%)
Jun 02, 2017 9.666 9.693 9.547 9.600 1,378,211 +0.03(+0.28%)
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.