Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	9.162	9.239	9.028	9.226	2,778,220	+0.19(+2.06%)
Oct 28, 2016	9.124	9.188	8.989	9.040	2,229,395	-0.10(-1.05%)
Oct 27, 2016	9.085	9.220	9.021	9.137	6,141,695	+0.17(+1.86%)
Oct 26, 2016	9.181	9.226	8.964	8.970	7,575,723	+0.09(+1.01%)
Oct 25, 2016	8.848	8.932	8.797	8.880	1,799,959	-0.01(-0.07%)
Oct 24, 2016	8.951	8.951	8.842	8.887	1,255,358	-0.01(-0.07%)
Oct 21, 2016	8.855	8.964	8.848	8.893	1,353,372	-0.04(-0.50%)
Oct 20, 2016	8.919	8.976	8.874	8.938	1,934,847	-0.02(-0.21%)
Oct 19, 2016	8.983	9.044	8.919	8.957	2,007,706	+0.01(+0.07%)
Oct 18, 2016	8.803	8.964	8.784	8.951	5,275,580	+0.22(+2.57%)
Oct 17, 2016	8.752	8.771	8.669	8.727	5,672,196	+0.04(+0.44%)
Oct 14, 2016	8.938	8.970	8.682	8.688	3,313,410	-0.16(-1.81%)
Oct 13, 2016	8.887	8.899	8.778	8.848	4,522,234	-0.10(-1.07%)
Oct 12, 2016	8.797	8.973	8.765	8.944	2,604,247	+0.14(+1.60%)
Oct 11, 2016	8.746	8.813	8.727	8.803	4,135,251	+0.10(+1.10%)
Oct 10, 2016	8.752	8.842	8.595	8.707	10,786,055	-0.58(-6.21%)
Oct 07, 2016	9.322	9.393	9.194	9.284	3,147,179	+0.03(+0.35%)
Oct 06, 2016	9.156	9.265	9.117	9.252	1,829,934	-0.06(-0.69%)
Oct 05, 2016	9.367	9.386	9.290	9.316	2,006,319	+0.15(+1.68%)
Oct 04, 2016	9.290	9.342	9.105	9.162	1,463,526	-0.19(-1.99%)
Oct 03, 2016	9.213	9.380	9.162	9.348	1,454,069	+0.16(+1.72%)
Sep 30, 2016	9.279	9.317	9.184	9.190	2,975,129	-0.03(-0.28%)
Sep 29, 2016	9.406	9.438	9.159	9.216	2,233,142	-0.25(-2.62%)
Sep 28, 2016	9.432	9.479	9.305	9.463	1,334,682	+0.03(+0.34%)
Sep 27, 2016	9.228	9.438	9.159	9.432	2,006,647	+0.24(+2.63%)
Sep 26, 2016	9.248	9.286	9.178	9.190	3,386,325	-0.15(-1.63%)
Sep 23, 2016	9.394	9.444	9.317	9.343	1,487,089	-0.10(-1.01%)
Sep 22, 2016	9.438	9.479	9.349	9.438	3,241,094	+0.10(+1.09%)
Sep 21, 2016	9.267	9.355	9.089	9.336	1,970,324	+0.17(+1.80%)
Sep 20, 2016	9.159	9.206	9.095	9.171	1,895,949	+0.09(+0.98%)
Sep 19, 2016	9.101	9.133	8.993	9.082	2,906,872	+0.13(+1.49%)
Sep 16, 2016	8.987	9.000	8.905	8.949	2,409,072	-0.11(-1.19%)
Sep 15, 2016	8.822	9.098	8.809	9.057	3,641,407	+0.29(+3.26%)
Sep 14, 2016	8.784	8.847	8.727	8.771	2,598,637	-0.08(-0.86%)
Sep 13, 2016	8.987	9.070	8.765	8.847	3,876,557	-0.38(-4.13%)
Sep 12, 2016	8.987	9.273	8.949	9.228	4,108,869	+0.17(+1.89%)
Sep 09, 2016	9.533	9.540	9.044	9.057	2,794,659	-0.73(-7.46%)
Sep 08, 2016	9.883	9.927	9.787	9.787	2,933,726	-0.08(-0.77%)
Sep 07, 2016	9.876	9.965	9.806	9.864	1,302,309	-0.04(-0.45%)
Sep 06, 2016	9.743	9.914	9.670	9.908	2,067,216	+0.20(+2.03%)
Sep 02, 2016	9.730	9.711	9.711	9.711	3,029,761	+0.21(+2.21%)
Sep 01, 2016	9.438	9.571	9.295	9.502	2,432,023	+0.01(+0.13%)
Aug 31, 2016	9.444	9.540	9.394	9.489	4,373,658	+0.03(+0.34%)
Aug 30, 2016	9.444	9.521	9.394	9.457	2,954,818	-0.06(-0.67%)
Aug 29, 2016	9.387	9.619	9.349	9.521	2,795,500	+0.08(+0.87%)
Aug 26, 2016	9.527	9.787	9.375	9.438	3,759,422	-0.06(-0.60%)
Aug 25, 2016	9.483	9.591	9.438	9.495	2,522,559	+0.09(+0.95%)
Aug 24, 2016	9.400	9.473	9.317	9.406	1,952,989	-0.03(-0.27%)
Aug 23, 2016	9.527	9.603	9.432	9.432	4,865,572	+0.08(+0.88%)
Aug 22, 2016	9.502	9.514	9.302	9.349	3,098,664	-0.17(-1.74%)
Aug 19, 2016	9.444	9.546	9.327	9.514	2,771,812	-0.01(-0.13%)
Aug 18, 2016	9.425	9.546	9.343	9.527	5,223,410	+0.23(+2.53%)
Aug 17, 2016	9.254	9.305	9.149	9.292	1,778,810	+0.01(+0.14%)
Aug 16, 2016	9.419	9.419	9.260	9.279	2,282,195	-0.11(-1.22%)
Aug 15, 2016	9.286	9.463	9.267	9.394	4,347,855	+0.25(+2.78%)
Aug 12, 2016	9.114	9.197	9.057	9.140	2,770,370	-0.15(-1.64%)
Aug 11, 2016	9.241	9.311	9.178	9.292	4,823,649	+0.09(+0.97%)
Aug 10, 2016	9.336	9.355	9.140	9.203	4,169,162	-0.08(-0.89%)
Aug 09, 2016	9.273	9.336	9.216	9.286	4,412,895	+0.01(+0.07%)
Aug 08, 2016	9.254	9.375	9.190	9.279	3,364,550	-0.06(-0.68%)
Aug 05, 2016	9.470	9.514	9.209	9.343	3,095,748	-0.13(-1.34%)
Aug 04, 2016	9.489	9.571	9.425	9.470	2,901,651	+0.02(+0.20%)
Aug 03, 2016	9.362	9.483	9.305	9.451	2,573,457	+0.01(+0.13%)
Aug 02, 2016	9.629	9.641	9.311	9.438	3,695,231	-0.10(-1.07%)

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.