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: 4:10 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, 2022 7.427 7.481 7.304 7.354 1,020,587 -0.14(-1.81%)
Aug 30, 2022 7.680 7.698 7.490 7.490 913,934 -0.15(-2.01%)
Aug 29, 2022 7.526 7.705 7.504 7.644 1,184,743 +0.07(+0.96%)
Aug 26, 2022 7.644 7.671 7.535 7.571 870,075 -0.06(-0.83%)
Aug 25, 2022 7.689 7.771 7.608 7.635 590,567 -0.12(-1.52%)
Aug 24, 2022 7.834 7.870 7.734 7.753 901,314 -0.13(-1.61%)
Aug 23, 2022 7.816 7.888 7.798 7.879 850,978 +0.03(+0.35%)
Aug 22, 2022 7.762 7.902 7.748 7.852 1,038,771 +0.04(+0.46%)
Aug 19, 2022 7.771 7.825 7.725 7.816 554,201 -0.02(-0.23%)
Aug 18, 2022 7.934 7.952 7.771 7.834 787,194 -0.16(-2.04%)
Aug 17, 2022 7.925 8.092 7.911 7.997 1,488,713 +0.00(+0.00%)
Aug 16, 2022 7.979 8.042 7.943 7.997 764,968 -0.05(-0.67%)
Aug 15, 2022 8.115 8.115 8.011 8.051 861,471 -0.17(-2.09%)
Aug 12, 2022 8.224 8.296 8.196 8.224 854,267 +0.11(+1.34%)
Aug 11, 2022 8.323 8.359 8.097 8.115 943,785 -0.19(-2.29%)
Aug 10, 2022 8.359 8.382 8.269 8.305 1,060,587 +0.10(+1.21%)
Aug 09, 2022 8.214 8.278 8.119 8.205 1,464,644 +0.10(+1.23%)
Aug 08, 2022 8.079 8.151 8.015 8.106 1,415,677 +0.11(+1.36%)
Aug 05, 2022 7.834 8.042 7.816 7.997 1,489,462 +0.14(+1.73%)
Aug 04, 2022 7.798 7.979 7.771 7.861 1,416,885 +0.18(+2.36%)
Aug 03, 2022 7.680 7.744 7.571 7.680 1,408,448 +0.04(+0.47%)
Aug 02, 2022 7.753 7.798 7.644 7.644 1,360,105 -0.16(-2.09%)
Aug 01, 2022 7.807 7.952 7.698 7.807 1,231,826 -0.05(-0.69%)
Jul 29, 2022 7.834 7.907 7.811 7.861 1,151,456 -0.03(-0.34%)
Jul 28, 2022 7.798 7.934 7.762 7.888 1,394,217 +0.12(+1.52%)
Jul 27, 2022 7.834 7.843 7.617 7.771 1,379,392 -0.10(-1.27%)
Jul 26, 2022 7.843 7.934 7.843 7.870 1,444,316 +0.04(+0.46%)
Jul 25, 2022 7.825 7.907 7.798 7.834 1,041,956 +0.10(+1.29%)
Jul 22, 2022 7.816 7.897 7.671 7.734 1,288,851 -0.07(-0.93%)
Jul 21, 2022 7.753 7.816 7.644 7.807 1,050,895 +0.01(+0.12%)
Jul 20, 2022 8.079 8.101 7.789 7.798 866,542 -0.22(-2.71%)
Jul 19, 2022 7.943 8.033 7.902 8.015 1,114,253 +0.11(+1.37%)
Jul 18, 2022 8.024 8.033 7.870 7.907 965,984 -0.04(-0.46%)
Jul 15, 2022 7.970 7.970 7.843 7.943 944,187 +0.02(+0.23%)
Jul 14, 2022 7.852 7.938 7.811 7.925 1,015,724 -0.05(-0.68%)
Jul 13, 2022 7.970 8.097 7.961 7.979 962,863 -0.03(-0.34%)
Jul 12, 2022 8.015 8.110 7.952 8.006 1,260,080 -0.07(-0.90%)
Jul 11, 2022 8.061 8.214 8.061 8.079 2,863,226 -0.13(-1.55%)
Jul 08, 2022 8.106 8.296 8.051 8.205 1,535,181 +0.10(+1.23%)
Jul 07, 2022 7.925 8.106 7.897 8.106 1,072,353 +0.14(+1.70%)
Jul 06, 2022 7.852 7.997 7.780 7.970 1,801,235 +0.11(+1.38%)
Jul 05, 2022 7.952 7.952 7.771 7.861 1,567,493 -0.30(-3.66%)
Jul 01, 2022 8.061 8.205 7.925 8.160 2,171,496 +0.01(+0.09%)
Jun 30, 2022 7.973 8.247 7.865 8.153 3,767,485 +0.22(+2.72%)
Jun 29, 2022 8.000 8.027 7.865 7.937 2,813,763 -0.04(-0.45%)
Jun 28, 2022 8.144 8.153 7.915 7.973 1,243,475 -0.12(-1.45%)
Jun 27, 2022 8.054 8.162 8.018 8.090 743,973 +0.04(+0.56%)
Jun 24, 2022 8.045 8.139 8.000 8.045 913,684 -0.05(-0.67%)
Jun 23, 2022 8.216 8.328 8.081 8.099 1,081,557 -0.10(-1.21%)
Jun 22, 2022 8.126 8.297 8.081 8.198 1,159,701 -0.06(-0.76%)
Jun 21, 2022 7.991 8.328 7.991 8.261 2,400,907 +0.34(+4.32%)
Jun 17, 2022 8.045 8.085 7.910 7.919 4,913,929 -0.12(-1.46%)
Jun 16, 2022 8.270 8.270 8.036 8.036 909,235 -0.33(-3.98%)
Jun 15, 2022 8.252 8.396 8.198 8.369 2,343,911 +0.24(+2.99%)
Jun 14, 2022 8.144 8.220 8.090 8.126 2,557,561 +0.04(+0.44%)
Jun 13, 2022 8.193 8.256 8.085 8.090 1,975,341 -0.40(-4.67%)
Jun 10, 2022 8.405 8.528 8.378 8.486 2,059,271 -0.05(-0.63%)
Jun 09, 2022 8.675 8.733 8.535 8.540 1,443,468 -0.17(-1.96%)
Jun 08, 2022 8.801 8.823 8.621 8.711 1,602,808 -0.21(-2.32%)
Jun 07, 2022 8.954 8.954 8.747 8.918 1,963,991 -0.25(-2.75%)
Jun 06, 2022 9.485 9.512 9.143 9.170 919,891 -0.33(-3.50%)
Jun 03, 2022 9.521 9.566 9.467 9.503 1,721,699 -0.13(-1.40%)
Jun 02, 2022 9.575 9.656 9.440 9.638 913,811 +0.16(+1.71%)
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.