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 )

8.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2019 10.79 10.81 10.54 10.65 3,883,426 -0.09(-0.80%)
Jul 30, 2019 10.81 10.86 10.72 10.73 2,583,593 -0.12(-1.15%)
Jul 29, 2019 10.77 10.86 10.66 10.86 3,358,630 +0.05(+0.43%)
Jul 26, 2019 10.86 10.89 10.78 10.81 7,440,107 +0.01(+0.07%)
Jul 25, 2019 10.93 11.00 10.74 10.80 1,633,367 -0.32(-2.88%)
Jul 24, 2019 10.97 11.14 10.93 11.12 1,764,632 +0.09(+0.78%)
Jul 23, 2019 11.18 11.20 11.02 11.04 4,212,901 -0.12(-1.12%)
Jul 22, 2019 11.20 11.22 11.11 11.16 1,621,522 +0.02(+0.21%)
Jul 19, 2019 11.16 11.20 11.11 11.14 1,064,501 -0.09(-0.83%)
Jul 18, 2019 11.20 11.25 11.12 11.23 1,562,940 +0.05(+0.42%)
Jul 17, 2019 11.24 11.29 11.17 11.18 3,349,479 +0.04(+0.35%)
Jul 16, 2019 11.11 11.23 11.09 11.14 2,267,777 +0.06(+0.56%)
Jul 15, 2019 10.90 11.16 10.90 11.08 2,705,235 +0.18(+1.65%)
Jul 12, 2019 10.88 10.99 10.82 10.90 1,700,024 +0.05(+0.50%)
Jul 11, 2019 10.86 11.00 10.76 10.85 4,162,217 +0.09(+0.80%)
Jul 10, 2019 10.58 10.85 10.54 10.76 3,842,727 +0.39(+3.76%)
Jul 09, 2019 10.31 10.42 10.26 10.37 1,674,362 +0.02(+0.15%)
Jul 08, 2019 10.49 10.50 10.32 10.36 2,799,000 +0.01(+0.08%)
Jul 05, 2019 10.30 10.36 10.22 10.35 1,908,876 +0.09(+0.84%)
Jul 03, 2019 10.08 10.29 10.08 10.26 1,330,883 +0.17(+1.70%)
Jul 02, 2019 10.03 10.19 9.920 10.09 1,566,112 +0.20(+1.97%)
Jul 01, 2019 10.15 10.16 9.881 9.896 1,637,346 -0.18(-1.79%)
Jun 28, 2019 10.17 10.18 10.05 10.08 1,569,177 -0.02(-0.15%)
Jun 27, 2019 9.946 10.17 9.899 10.09 1,400,064 +0.07(+0.70%)
Jun 26, 2019 10.02 10.05 9.907 10.02 1,157,148 +0.02(+0.15%)
Jun 25, 2019 10.20 10.21 9.922 10.01 1,914,348 -0.17(-1.67%)
Jun 24, 2019 10.13 10.25 10.05 10.18 1,495,217 +0.13(+1.31%)
Jun 21, 2019 10.17 10.32 10.05 10.05 4,131,671 -0.07(-0.69%)
Jun 20, 2019 10.09 10.15 9.992 10.12 1,683,196 +0.12(+1.24%)
Jun 19, 2019 9.977 10.05 9.899 9.992 1,906,231 -0.02(-0.23%)
Jun 18, 2019 9.868 10.02 9.853 10.02 2,287,239 +0.24(+2.45%)
Jun 17, 2019 9.860 9.868 9.721 9.775 1,496,342 -0.15(-1.48%)
Jun 14, 2019 9.915 10.06 9.853 9.922 2,308,221 -0.15(-1.54%)
Jun 13, 2019 10.10 10.21 10.03 10.08 3,290,237 +0.12(+1.24%)
Jun 12, 2019 9.884 10.09 9.853 9.953 1,929,646 +0.07(+0.70%)
Jun 11, 2019 9.791 9.891 9.760 9.884 3,590,359 +0.06(+0.63%)
Jun 10, 2019 9.791 9.853 9.768 9.822 1,870,719 -0.01(-0.08%)
Jun 07, 2019 9.915 9.922 9.768 9.829 4,671,096 +0.00(+0.00%)
Jun 06, 2019 9.915 9.969 9.768 9.829 2,476,787 -0.02(-0.24%)
Jun 05, 2019 10.000 10.03 9.814 9.853 1,804,692 -0.15(-1.47%)
Jun 04, 2019 9.953 10.12 9.853 10.000 2,787,377 +0.26(+2.62%)
Jun 03, 2019 9.528 9.845 9.504 9.744 2,093,736 +0.27(+2.86%)
May 31, 2019 9.272 9.520 9.264 9.473 2,041,545 +0.26(+2.86%)
May 30, 2019 9.086 9.261 9.079 9.210 954,523 +0.15(+1.62%)
May 29, 2019 9.086 9.125 9.025 9.063 1,009,573 +0.11(+1.21%)
May 28, 2019 8.939 9.055 8.831 8.955 1,999,624 +0.02(+0.17%)
May 24, 2019 8.970 9.009 8.870 8.939 3,965,903 +0.00(+0.00%)
May 23, 2019 8.808 9.025 8.777 8.939 1,276,570 +0.05(+0.61%)
May 22, 2019 8.893 9.021 8.831 8.885 1,232,607 +0.07(+0.79%)
May 21, 2019 8.645 8.847 8.614 8.816 1,455,877 +0.24(+2.80%)
May 20, 2019 8.498 8.630 8.452 8.576 2,005,249 +0.12(+1.37%)
May 17, 2019 8.467 8.564 8.444 8.460 1,759,365 -0.07(-0.82%)
May 16, 2019 8.552 8.676 8.502 8.529 1,138,659 -0.11(-1.25%)
May 15, 2019 8.552 8.715 8.529 8.638 1,026,497 -0.07(-0.80%)
May 14, 2019 8.707 8.761 8.676 8.707 1,219,004 +0.00(+0.00%)
May 13, 2019 8.692 8.742 8.653 8.707 1,375,616 -0.17(-1.92%)
May 10, 2019 8.885 8.932 8.699 8.877 1,726,676 -0.01(-0.09%)
May 09, 2019 8.939 8.947 8.703 8.885 1,487,653 -0.06(-0.69%)
May 08, 2019 9.055 9.102 8.932 8.947 2,176,214 +0.07(+0.78%)
May 07, 2019 8.738 8.932 8.645 8.877 2,047,190 +0.01(+0.09%)
May 06, 2019 8.847 8.928 8.785 8.870 1,242,595 -0.09(-1.04%)
May 03, 2019 9.001 9.013 8.955 8.963 850,159 +0.05(+0.61%)
May 02, 2019 8.986 8.986 8.885 8.908 1,400,504 -0.10(-1.09%)
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.