Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	5.195	5.354	5.164	5.348	2,853,125	+0.24(+4.68%)
Jan 28, 2016	5.207	5.219	5.072	5.109	1,727,659	-0.07(-1.30%)
Jan 27, 2016	5.097	5.244	5.091	5.177	2,434,047	+0.08(+1.56%)
Jan 26, 2016	4.999	5.097	4.968	5.097	2,807,419	+0.06(+1.22%)
Jan 25, 2016	5.109	5.177	5.023	5.035	2,017,836	-0.08(-1.56%)
Jan 22, 2016	5.042	5.186	5.035	5.115	2,660,343	+0.22(+4.51%)
Jan 21, 2016	4.802	5.005	4.796	4.894	4,571,747	-0.08(-1.60%)
Jan 20, 2016	4.858	4.996	4.732	4.974	4,927,653	-0.01(-0.25%)
Jan 19, 2016	4.999	5.042	4.956	4.986	2,854,359	-0.02(-0.37%)
Jan 15, 2016	4.999	5.005	5.005	5.005	3,936,378	-0.15(-2.86%)
Jan 14, 2016	4.974	5.213	4.974	5.152	4,347,058	+0.11(+2.19%)
Jan 13, 2016	5.152	5.296	5.042	5.042	4,176,598	-0.07(-1.44%)
Jan 12, 2016	5.066	5.121	5.005	5.115	2,938,131	+0.09(+1.71%)
Jan 11, 2016	5.140	5.155	4.968	5.029	2,835,076	+0.05(+0.99%)
Jan 08, 2016	5.140	5.164	4.968	4.980	3,599,785	-0.13(-2.52%)
Jan 07, 2016	5.146	5.213	5.020	5.109	5,673,729	-0.23(-4.25%)
Jan 06, 2016	5.342	5.449	5.305	5.336	5,020,386	-0.10(-1.92%)
Jan 05, 2016	5.477	5.495	5.373	5.440	3,886,341	-0.03(-0.56%)
Jan 04, 2016	5.324	5.483	5.305	5.471	6,452,933	-0.03(-0.61%)
Dec 31, 2015	5.449	5.504	5.504	5.504	2,761,685	+0.01(+0.22%)
Dec 30, 2015	5.547	5.590	5.401	5.492	4,853,252	-0.25(-4.35%)
Dec 29, 2015	5.803	5.849	5.651	5.742	2,133,450	-0.05(-0.95%)
Dec 28, 2015	5.779	5.815	5.675	5.797	4,050,601	+0.02(+0.32%)
Dec 24, 2015	5.785	5.779	5.779	5.779	565,822	-0.01(-0.21%)
Dec 23, 2015	5.644	5.797	5.644	5.791	2,609,951	+0.17(+3.04%)
Dec 22, 2015	5.529	5.638	5.492	5.620	3,643,403	+0.09(+1.65%)
Dec 21, 2015	5.779	5.803	5.468	5.529	4,462,964	-0.24(-4.12%)
Dec 18, 2015	5.681	5.907	5.681	5.766	6,713,716	-0.15(-2.47%)
Dec 17, 2015	6.029	6.059	5.843	5.913	4,164,373	-0.13(-2.22%)
Dec 16, 2015	5.736	6.083	5.718	6.047	4,380,050	+0.20(+3.44%)
Dec 15, 2015	5.931	5.998	5.809	5.846	4,751,132	+0.01(+0.10%)
Dec 14, 2015	5.675	5.855	5.675	5.840	4,701,172	+0.09(+1.59%)
Dec 11, 2015	5.760	5.809	5.712	5.748	4,014,762	-0.14(-2.38%)
Dec 10, 2015	5.931	6.007	5.864	5.888	2,559,656	-0.06(-1.02%)
Dec 09, 2015	6.022	6.132	5.925	5.949	4,558,808	+0.11(+1.88%)
Dec 08, 2015	5.760	5.870	5.705	5.840	4,406,571	-0.03(-0.52%)
Dec 07, 2015	6.010	6.022	5.803	5.870	3,504,584	+0.00(+0.00%)
Dec 04, 2015	5.931	5.986	5.836	5.870	3,580,258	-0.12(-1.93%)
Dec 03, 2015	6.059	6.150	5.943	5.986	5,253,775	+0.13(+2.29%)
Dec 02, 2015	5.833	5.907	5.748	5.852	3,783,218	+0.07(+1.16%)
Dec 01, 2015	5.779	5.843	5.730	5.785	3,149,691	+0.09(+1.64%)
Nov 30, 2015	5.819	5.879	5.685	5.691	5,884,931	-0.31(-5.16%)
Nov 27, 2015	6.207	6.210	5.977	6.001	4,112,853	-0.10(-1.59%)
Nov 25, 2015	6.219	6.098	6.098	6.098	3,006,659	-0.30(-4.74%)
Nov 24, 2015	6.498	6.523	6.365	6.401	2,330,810	-0.01(-0.19%)
Nov 23, 2015	6.565	6.595	6.383	6.413	2,376,102	-0.08(-1.31%)
Nov 20, 2015	6.547	6.638	6.486	6.498	2,291,880	-0.03(-0.46%)
Nov 19, 2015	6.401	6.535	6.383	6.529	3,906,751	+0.21(+3.36%)
Nov 18, 2015	6.274	6.322	6.213	6.316	2,930,342	+0.16(+2.66%)
Nov 17, 2015	6.213	6.240	6.098	6.152	4,787,081	+0.04(+0.70%)
Nov 16, 2015	5.922	6.110	5.901	6.110	3,627,713	+0.18(+3.07%)
Nov 13, 2015	6.122	6.162	5.922	5.928	3,370,085	-0.32(-5.05%)
Nov 12, 2015	6.225	6.353	6.107	6.243	4,000,952	-0.16(-2.46%)
Nov 11, 2015	6.432	6.480	6.292	6.401	6,084,716	+0.18(+2.83%)
Nov 10, 2015	6.128	6.280	6.031	6.225	4,050,806	+0.01(+0.10%)
Nov 09, 2015	6.207	6.298	6.189	6.219	4,086,855	-0.19(-3.03%)
Nov 06, 2015	6.237	6.426	6.165	6.413	5,243,306	+0.14(+2.22%)
Nov 05, 2015	6.401	6.486	6.237	6.274	5,511,558	-0.29(-4.35%)
Nov 04, 2015	6.711	6.735	6.538	6.559	6,213,773	-0.08(-1.28%)
Nov 03, 2015	6.474	6.711	6.468	6.644	5,142,745	+0.31(+4.85%)

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.