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 )

8.370 -0.300 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 10.29 10.34 10.19 10.28 1,415,148 -0.09(-0.90%)
Oct 30, 2019 10.26 10.41 10.23 10.37 1,158,166 +0.05(+0.53%)
Oct 29, 2019 10.37 10.40 10.29 10.32 1,020,037 -0.06(-0.60%)
Oct 28, 2019 10.46 10.49 10.36 10.38 1,155,567 -0.01(-0.08%)
Oct 25, 2019 10.43 10.48 10.33 10.39 1,511,033 -0.02(-0.22%)
Oct 24, 2019 10.56 10.58 10.40 10.41 1,226,695 -0.09(-0.82%)
Oct 23, 2019 10.35 10.53 10.34 10.50 1,590,700 +0.09(+0.83%)
Oct 22, 2019 10.26 10.56 10.26 10.41 1,143,821 +0.15(+1.44%)
Oct 21, 2019 10.29 10.34 10.24 10.26 773,050 -0.06(-0.61%)
Oct 18, 2019 10.29 10.35 10.24 10.33 769,546 +0.09(+0.92%)
Oct 17, 2019 10.32 10.38 10.18 10.23 798,337 -0.02(-0.23%)
Oct 16, 2019 9.935 10.29 9.931 10.26 1,442,421 +0.22(+2.18%)
Oct 15, 2019 10.04 10.15 10.03 10.04 1,167,966 -0.06(-0.62%)
Oct 14, 2019 10.12 10.19 10.02 10.10 798,461 -0.09(-0.84%)
Oct 11, 2019 10.18 10.31 10.15 10.19 1,001,589 +0.11(+1.08%)
Oct 10, 2019 10.07 10.26 10.03 10.08 2,442,749 +0.05(+0.54%)
Oct 09, 2019 10.09 10.14 9.951 10.02 1,616,066 -0.01(-0.08%)
Oct 08, 2019 10.04 10.15 9.998 10.03 2,037,040 +0.00(+0.00%)
Oct 07, 2019 10.20 10.24 10.01 10.03 2,026,582 -0.27(-2.65%)
Oct 04, 2019 10.04 10.35 10.02 10.30 2,924,560 +0.27(+2.72%)
Oct 03, 2019 9.966 10.08 9.920 10.03 1,322,509 +0.09(+0.94%)
Oct 02, 2019 9.998 10.03 9.912 9.935 1,448,817 -0.14(-1.39%)
Oct 01, 2019 10.15 10.16 10.03 10.08 1,173,470 -0.20(-1.97%)
Sep 30, 2019 10.26 10.33 10.22 10.28 1,106,347 +0.04(+0.38%)
Sep 27, 2019 10.18 10.28 10.15 10.24 866,284 +0.00(+0.00%)
Sep 26, 2019 10.14 10.25 10.12 10.24 744,442 +0.15(+1.47%)
Sep 25, 2019 9.951 10.14 9.935 10.09 1,432,967 +0.06(+0.62%)
Sep 24, 2019 10.11 10.11 9.990 10.03 1,004,491 -0.05(-0.46%)
Sep 23, 2019 10.05 10.11 9.982 10.08 1,186,226 -0.07(-0.69%)
Sep 20, 2019 10.17 10.19 10.07 10.15 3,282,939 +0.00(+0.00%)
Sep 19, 2019 10.18 10.28 10.13 10.15 1,329,442 +0.02(+0.15%)
Sep 18, 2019 10.17 10.22 10.08 10.13 1,333,062 -0.07(-0.69%)
Sep 17, 2019 9.904 10.21 9.857 10.20 1,295,871 +0.18(+1.79%)
Sep 16, 2019 9.912 10.08 9.896 10.02 2,356,921 +0.09(+0.94%)
Sep 13, 2019 10.14 10.23 9.885 9.927 2,516,082 -0.30(-2.97%)
Sep 12, 2019 10.41 10.42 10.19 10.23 1,083,690 +0.02(+0.15%)
Sep 11, 2019 10.13 10.23 10.10 10.22 1,894,772 +0.21(+2.11%)
Sep 10, 2019 10.03 10.14 9.935 10.01 1,640,703 -0.10(-1.00%)
Sep 09, 2019 10.40 10.46 10.06 10.11 2,118,187 -0.35(-3.36%)
Sep 06, 2019 10.61 10.67 10.39 10.46 1,193,143 -0.09(-0.89%)
Sep 05, 2019 10.59 10.62 10.47 10.55 2,162,666 +0.11(+1.05%)
Sep 04, 2019 10.22 10.47 10.15 10.44 1,859,523 +0.39(+3.88%)
Sep 03, 2019 10.10 10.23 10.01 10.05 2,295,929 -0.06(-0.62%)
Aug 30, 2019 9.857 10.13 9.842 10.11 2,051,740 +0.33(+3.35%)
Aug 29, 2019 9.803 9.849 9.693 9.787 955,838 +0.05(+0.48%)
Aug 28, 2019 9.678 9.810 9.600 9.740 1,944,675 +0.09(+0.97%)
Aug 27, 2019 9.756 9.787 9.600 9.646 2,494,159 -0.01(-0.08%)
Aug 26, 2019 9.834 9.881 9.592 9.654 1,779,452 -0.17(-1.75%)
Aug 23, 2019 9.966 10.10 9.803 9.826 1,743,973 -0.24(-2.40%)
Aug 22, 2019 10.22 10.31 10.06 10.07 1,354,897 -0.24(-2.35%)
Aug 21, 2019 10.34 10.37 10.18 10.31 1,787,443 +0.08(+0.76%)
Aug 20, 2019 10.07 10.33 10.03 10.23 2,286,974 +0.23(+2.34%)
Aug 19, 2019 10.30 10.31 9.994 9.998 1,994,013 -0.28(-2.73%)
Aug 16, 2019 10.23 10.29 10.13 10.28 1,547,166 +0.18(+1.78%)
Aug 15, 2019 9.935 10.21 9.904 10.10 3,198,296 +0.24(+2.45%)
Aug 14, 2019 9.966 10.05 9.810 9.857 1,956,592 -0.38(-3.73%)
Aug 13, 2019 9.990 10.37 9.966 10.24 1,998,041 +0.09(+0.92%)
Aug 12, 2019 10.04 10.22 9.994 10.15 1,191,329 -0.23(-2.18%)
Aug 09, 2019 10.46 10.54 10.35 10.37 1,967,687 -0.15(-1.41%)
Aug 08, 2019 10.52 10.56 10.43 10.52 2,317,579 +0.09(+0.90%)
Aug 07, 2019 10.19 10.44 10.19 10.43 1,556,410 +0.08(+0.75%)
Aug 06, 2019 10.29 10.38 10.11 10.35 3,505,351 +0.15(+1.45%)
Aug 05, 2019 10.19 10.33 10.13 10.20 2,774,221 -0.31(-2.97%)
Aug 02, 2019 10.53 10.58 10.42 10.51 1,515,902 -0.03(-0.30%)
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.