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 (%)
Sep 30, 2019 10.25 10.32 10.21 10.28 1,106,514 +0.04(+0.38%)
Sep 27, 2019 10.18 10.28 10.14 10.24 866,415 +0.00(+0.00%)
Sep 26, 2019 10.14 10.25 10.12 10.24 744,554 +0.15(+1.47%)
Sep 25, 2019 9.949 10.14 9.934 10.09 1,433,184 +0.06(+0.62%)
Sep 24, 2019 10.11 10.11 9.988 10.03 1,004,643 -0.05(-0.46%)
Sep 23, 2019 10.05 10.11 9.981 10.07 1,186,404 -0.07(-0.69%)
Sep 20, 2019 10.17 10.19 10.07 10.14 3,283,434 +0.00(+0.00%)
Sep 19, 2019 10.18 10.28 10.13 10.14 1,329,643 +0.02(+0.15%)
Sep 18, 2019 10.17 10.21 10.07 10.13 1,333,263 -0.07(-0.69%)
Sep 17, 2019 9.903 10.21 9.856 10.20 1,296,067 +0.18(+1.79%)
Sep 16, 2019 9.910 10.08 9.895 10.02 2,357,277 +0.09(+0.94%)
Sep 13, 2019 10.14 10.23 9.883 9.926 2,516,462 -0.30(-2.98%)
Sep 12, 2019 10.41 10.42 10.19 10.23 1,083,853 +0.02(+0.15%)
Sep 11, 2019 10.13 10.23 10.10 10.21 1,895,058 +0.21(+2.11%)
Sep 10, 2019 10.03 10.14 9.934 10.00 1,640,950 -0.10(-1.00%)
Sep 09, 2019 10.40 10.46 10.06 10.11 2,118,507 -0.35(-3.36%)
Sep 06, 2019 10.60 10.67 10.39 10.46 1,193,323 -0.09(-0.89%)
Sep 05, 2019 10.59 10.62 10.46 10.55 2,162,992 +0.11(+1.05%)
Sep 04, 2019 10.22 10.47 10.15 10.44 1,859,803 +0.39(+3.88%)
Sep 03, 2019 10.10 10.23 10.01 10.05 2,296,275 -0.06(-0.62%)
Aug 30, 2019 9.856 10.13 9.840 10.11 2,052,050 +0.33(+3.35%)
Aug 29, 2019 9.801 9.848 9.692 9.785 955,982 +0.05(+0.48%)
Aug 28, 2019 9.676 9.809 9.598 9.739 1,944,969 +0.09(+0.97%)
Aug 27, 2019 9.754 9.785 9.598 9.645 2,494,536 -0.01(-0.08%)
Aug 26, 2019 9.832 9.879 9.590 9.653 1,779,720 -0.17(-1.75%)
Aug 23, 2019 9.965 10.10 9.801 9.825 1,744,236 -0.24(-2.40%)
Aug 22, 2019 10.22 10.31 10.06 10.07 1,355,101 -0.24(-2.35%)
Aug 21, 2019 10.34 10.37 10.18 10.31 1,787,713 +0.08(+0.76%)
Aug 20, 2019 10.07 10.33 10.03 10.23 2,287,319 +0.23(+2.34%)
Aug 19, 2019 10.30 10.31 9.992 9.996 1,994,314 -0.28(-2.73%)
Aug 16, 2019 10.23 10.29 10.13 10.28 1,547,399 +0.18(+1.78%)
Aug 15, 2019 9.934 10.21 9.903 10.10 3,198,779 +0.24(+2.45%)
Aug 14, 2019 9.965 10.05 9.809 9.856 1,956,888 -0.38(-3.73%)
Aug 13, 2019 9.988 10.37 9.965 10.24 1,998,343 +0.09(+0.92%)
Aug 12, 2019 10.04 10.21 9.992 10.14 1,191,509 -0.23(-2.18%)
Aug 09, 2019 10.46 10.54 10.35 10.37 1,967,984 -0.15(-1.41%)
Aug 08, 2019 10.52 10.56 10.43 10.52 2,317,928 +0.09(+0.90%)
Aug 07, 2019 10.19 10.44 10.19 10.43 1,556,645 +0.08(+0.75%)
Aug 06, 2019 10.28 10.38 10.11 10.35 3,505,880 +0.15(+1.45%)
Aug 05, 2019 10.19 10.33 10.13 10.20 2,774,640 -0.31(-2.97%)
Aug 02, 2019 10.53 10.57 10.42 10.51 1,516,131 -0.03(-0.30%)
Aug 01, 2019 10.54 10.74 10.43 10.54 4,280,237 -0.10(-0.95%)
Jul 31, 2019 10.79 10.81 10.54 10.64 3,884,012 -0.09(-0.80%)
Jul 30, 2019 10.81 10.86 10.72 10.73 2,583,982 -0.12(-1.15%)
Jul 29, 2019 10.77 10.85 10.66 10.85 3,359,137 +0.05(+0.43%)
Jul 26, 2019 10.85 10.89 10.78 10.81 7,441,229 +0.01(+0.07%)
Jul 25, 2019 10.93 10.99 10.74 10.80 1,633,614 -0.32(-2.88%)
Jul 24, 2019 10.96 11.14 10.92 11.12 1,764,899 +0.09(+0.78%)
Jul 23, 2019 11.17 11.20 11.02 11.03 4,213,537 -0.12(-1.12%)
Jul 22, 2019 11.20 11.22 11.10 11.16 1,621,766 +0.02(+0.21%)
Jul 19, 2019 11.16 11.20 11.11 11.14 1,064,662 -0.09(-0.83%)
Jul 18, 2019 11.20 11.25 11.12 11.23 1,563,175 +0.05(+0.42%)
Jul 17, 2019 11.24 11.29 11.17 11.18 3,349,984 +0.04(+0.35%)
Jul 16, 2019 11.11 11.23 11.09 11.14 2,268,119 +0.06(+0.56%)
Jul 15, 2019 10.90 11.15 10.89 11.08 2,705,643 +0.18(+1.65%)
Jul 12, 2019 10.88 10.99 10.82 10.90 1,700,281 +0.05(+0.50%)
Jul 11, 2019 10.85 10.99 10.76 10.85 4,162,845 +0.09(+0.80%)
Jul 10, 2019 10.57 10.85 10.54 10.76 3,843,307 +0.39(+3.76%)
Jul 09, 2019 10.31 10.42 10.26 10.37 1,674,615 +0.02(+0.15%)
Jul 08, 2019 10.49 10.50 10.32 10.36 2,799,423 +0.01(+0.08%)
Jul 05, 2019 10.30 10.36 10.21 10.35 1,909,164 +0.09(+0.84%)
Jul 03, 2019 10.08 10.28 10.08 10.26 1,331,083 +0.17(+1.70%)
Jul 02, 2019 10.03 10.19 9.918 10.09 1,566,348 +0.20(+1.97%)
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.