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, 2021 6.525 6.584 6.495 6.533 1,788,434 +0.01(+0.13%)
Sep 29, 2021 6.508 6.567 6.466 6.525 1,192,842 +0.05(+0.78%)
Sep 28, 2021 6.617 6.647 6.457 6.474 2,116,223 -0.24(-3.51%)
Sep 27, 2021 6.752 6.802 6.680 6.710 1,197,742 -0.07(-0.99%)
Sep 24, 2021 6.811 6.832 6.756 6.777 630,852 -0.13(-1.95%)
Sep 23, 2021 6.887 6.946 6.845 6.912 659,716 +0.04(+0.61%)
Sep 22, 2021 6.676 6.912 6.672 6.870 2,061,371 +0.16(+2.38%)
Sep 21, 2021 6.592 6.776 6.575 6.710 2,533,149 +0.16(+2.44%)
Sep 20, 2021 6.533 6.584 6.490 6.550 1,942,488 -0.02(-0.26%)
Sep 17, 2021 6.558 6.617 6.499 6.567 2,107,449 -0.08(-1.14%)
Sep 16, 2021 6.567 6.651 6.512 6.643 2,611,456 +0.01(+0.13%)
Sep 15, 2021 6.828 6.828 6.626 6.634 1,726,497 -0.22(-3.19%)
Sep 14, 2021 6.853 6.967 6.794 6.853 1,903,792 +0.03(+0.49%)
Sep 13, 2021 6.828 6.950 6.802 6.819 999,900 +0.06(+0.87%)
Sep 10, 2021 6.845 6.874 6.668 6.760 2,537,710 -0.01(-0.12%)
Sep 09, 2021 6.575 6.861 6.567 6.769 2,459,060 +0.18(+2.68%)
Sep 08, 2021 6.802 6.819 6.550 6.592 1,499,833 -0.34(-4.86%)
Sep 07, 2021 6.861 6.979 6.846 6.929 773,122 +0.08(+1.23%)
Sep 03, 2021 6.937 6.954 6.845 6.845 422,906 -0.12(-1.69%)
Sep 02, 2021 6.971 7.030 6.937 6.962 514,249 -0.14(-2.01%)
Sep 01, 2021 7.139 7.211 7.097 7.106 456,765 -0.02(-0.24%)
Aug 31, 2021 7.106 7.190 7.042 7.122 1,789,724 +0.08(+1.20%)
Aug 30, 2021 6.988 7.063 6.933 7.038 769,430 +0.05(+0.72%)
Aug 27, 2021 6.971 7.089 6.933 6.988 1,082,588 +0.03(+0.36%)
Aug 26, 2021 6.988 7.013 6.920 6.962 417,727 -0.08(-1.19%)
Aug 25, 2021 6.988 7.055 6.929 7.047 789,624 +0.05(+0.72%)
Aug 24, 2021 6.920 7.038 6.912 6.996 1,146,022 +0.10(+1.47%)
Aug 23, 2021 6.937 6.946 6.836 6.895 676,951 -0.03(-0.37%)
Aug 20, 2021 6.676 6.937 6.651 6.920 847,515 +0.19(+2.88%)
Aug 19, 2021 6.735 6.853 6.701 6.727 1,320,901 -0.10(-1.48%)
Aug 18, 2021 6.895 6.988 6.802 6.828 1,449,768 -0.08(-1.10%)
Aug 17, 2021 6.769 6.937 6.760 6.904 1,098,584 +0.09(+1.36%)
Aug 16, 2021 6.760 6.819 6.701 6.811 1,600,948 +0.03(+0.50%)
Aug 13, 2021 6.685 6.794 6.647 6.777 1,039,966 +0.10(+1.51%)
Aug 12, 2021 6.701 6.773 6.676 6.676 886,150 -0.06(-0.87%)
Aug 11, 2021 6.727 6.794 6.609 6.735 992,905 +0.03(+0.38%)
Aug 10, 2021 6.752 6.786 6.710 6.710 824,576 -0.06(-0.87%)
Aug 09, 2021 6.802 6.828 6.717 6.769 526,261 -0.01(-0.12%)
Aug 06, 2021 6.769 6.819 6.693 6.777 528,177 +0.03(+0.50%)
Aug 05, 2021 6.878 6.946 6.710 6.744 742,557 +0.00(+0.00%)
Aug 04, 2021 6.811 6.887 6.676 6.744 951,238 -0.03(-0.50%)
Aug 03, 2021 6.735 6.832 6.651 6.777 859,974 -0.06(-0.86%)
Aug 02, 2021 6.878 6.941 6.807 6.836 914,223 +0.12(+1.75%)
Jul 30, 2021 6.802 6.878 6.710 6.718 2,435,854 -0.13(-1.97%)
Jul 29, 2021 6.853 6.861 6.794 6.853 765,969 +0.03(+0.49%)
Jul 28, 2021 6.727 6.849 6.668 6.819 1,059,205 +0.19(+2.92%)
Jul 27, 2021 6.710 6.744 6.613 6.626 1,098,895 -0.03(-0.38%)
Jul 26, 2021 6.609 6.664 6.571 6.651 1,046,601 +0.04(+0.64%)
Jul 23, 2021 6.735 6.744 6.609 6.609 622,841 -0.07(-1.01%)
Jul 22, 2021 6.744 6.752 6.668 6.676 584,850 -0.03(-0.38%)
Jul 21, 2021 6.651 6.727 6.592 6.701 929,325 +0.03(+0.38%)
Jul 20, 2021 6.626 6.717 6.617 6.676 913,890 +0.03(+0.38%)
Jul 19, 2021 6.718 6.739 6.583 6.651 1,185,756 -0.17(-2.47%)
Jul 16, 2021 6.836 6.925 6.794 6.819 1,520,638 +0.02(+0.25%)
Jul 15, 2021 6.912 6.954 6.786 6.802 1,351,843 -0.11(-1.58%)
Jul 14, 2021 6.887 6.962 6.836 6.912 1,742,591 +0.09(+1.36%)
Jul 13, 2021 6.861 6.887 6.781 6.819 1,574,579 -0.08(-1.22%)
Jul 12, 2021 6.735 6.904 6.735 6.904 1,718,670 +0.08(+1.23%)
Jul 09, 2021 6.710 6.828 6.668 6.819 1,282,602 +0.14(+2.14%)
Jul 08, 2021 6.794 6.819 6.657 6.676 1,810,569 -0.19(-2.82%)
Jul 07, 2021 6.819 6.895 6.718 6.870 1,063,183 +0.06(+0.87%)
Jul 06, 2021 6.920 6.927 6.781 6.811 1,220,894 -0.24(-3.46%)
Jul 02, 2021 7.038 7.072 6.971 7.055 800,731 +0.13(+1.82%)
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.