Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.39	10.40	10.25	10.26	1,146,933	+0.21(+2.10%)
Nov 27, 2019	9.957	10.09	9.918	10.05	1,689,644	+0.03(+0.31%)
Nov 26, 2019	10.14	10.14	9.934	10.02	3,329,243	-0.18(-1.76%)
Nov 25, 2019	10.14	10.26	10.14	10.20	1,659,273	-0.05(-0.46%)
Nov 22, 2019	10.28	10.33	10.18	10.25	1,020,322	+0.03(+0.31%)
Nov 21, 2019	10.31	10.36	10.11	10.21	2,787,254	-0.05(-0.46%)
Nov 20, 2019	10.30	10.32	10.18	10.26	969,897	-0.05(-0.45%)
Nov 19, 2019	10.32	10.38	10.24	10.31	1,952,625	-0.08(-0.75%)
Nov 18, 2019	10.46	10.48	10.37	10.39	1,123,965	+0.00(+0.00%)
Nov 15, 2019	10.25	10.39	10.25	10.39	789,654	+0.16(+1.60%)
Nov 14, 2019	10.08	10.23	10.05	10.22	1,458,393	+0.14(+1.39%)
Nov 13, 2019	9.996	10.12	9.996	10.08	1,378,683	+0.03(+0.31%)
Nov 12, 2019	10.04	10.14	9.957	10.05	1,332,369	-0.11(-1.07%)
Nov 11, 2019	10.01	10.19	10.00	10.16	4,316,538	+0.08(+0.77%)
Nov 08, 2019	10.19	10.24	10.05	10.08	2,326,417	-0.29(-2.78%)
Nov 07, 2019	10.36	10.39	10.30	10.37	1,034,591	-0.02(-0.23%)
Nov 06, 2019	10.20	10.43	10.15	10.39	2,756,890	-0.02(-0.23%)
Nov 05, 2019	10.37	10.53	10.27	10.42	2,439,549	+0.05(+0.45%)
Nov 04, 2019	10.57	10.59	10.36	10.37	1,323,260	-0.07(-0.67%)
Nov 01, 2019	10.39	10.46	10.35	10.44	1,297,252	+0.16(+1.59%)
Oct 31, 2019	10.29	10.34	10.19	10.28	1,415,362	-0.09(-0.90%)
Oct 30, 2019	10.26	10.41	10.23	10.37	1,158,341	+0.05(+0.53%)
Oct 29, 2019	10.37	10.39	10.28	10.32	1,020,191	-0.06(-0.60%)
Oct 28, 2019	10.46	10.49	10.36	10.38	1,155,741	-0.01(-0.08%)
Oct 25, 2019	10.43	10.48	10.32	10.39	1,511,261	-0.02(-0.23%)
Oct 24, 2019	10.56	10.57	10.39	10.41	1,226,880	-0.09(-0.82%)
Oct 23, 2019	10.35	10.53	10.34	10.50	1,590,940	+0.09(+0.82%)
Oct 22, 2019	10.26	10.56	10.26	10.41	1,143,994	+0.15(+1.45%)
Oct 21, 2019	10.29	10.34	10.24	10.26	773,166	-0.06(-0.60%)
Oct 18, 2019	10.28	10.35	10.24	10.32	769,663	+0.09(+0.91%)
Oct 17, 2019	10.32	10.38	10.18	10.23	798,458	-0.02(-0.23%)
Oct 16, 2019	9.934	10.28	9.930	10.25	1,442,638	+0.22(+2.18%)
Oct 15, 2019	10.04	10.14	10.03	10.04	1,168,142	-0.06(-0.62%)
Oct 14, 2019	10.12	10.19	10.02	10.10	798,582	-0.09(-0.84%)
Oct 11, 2019	10.18	10.31	10.15	10.18	1,001,740	+0.11(+1.08%)
Oct 10, 2019	10.07	10.26	10.02	10.07	2,443,117	+0.05(+0.54%)
Oct 09, 2019	10.09	10.14	9.949	10.02	1,616,310	-0.01(-0.08%)
Oct 08, 2019	10.04	10.15	9.996	10.03	2,037,347	+0.00(+0.00%)
Oct 07, 2019	10.20	10.24	10.01	10.03	2,026,888	-0.27(-2.65%)
Oct 04, 2019	10.04	10.35	10.02	10.30	2,925,001	+0.27(+2.72%)
Oct 03, 2019	9.965	10.08	9.918	10.03	1,322,709	+0.09(+0.94%)
Oct 02, 2019	9.996	10.03	9.910	9.934	1,449,036	-0.14(-1.39%)
Oct 01, 2019	10.15	10.16	10.02	10.07	1,173,647	-0.20(-1.97%)
Sep 30, 2019	10.25	10.32	10.21	10.28	1,106,514	+0.04(+0.38%)
Sep 27, 2019	10.18	10.28	10.14	10.24	866,415	+0.00(+0.00%)
Sep 26, 2019	10.14	10.25	10.12	10.24	744,554	+0.15(+1.47%)
Sep 25, 2019	9.949	10.14	9.934	10.09	1,433,184	+0.06(+0.62%)
Sep 24, 2019	10.11	10.11	9.988	10.03	1,004,643	-0.05(-0.46%)
Sep 23, 2019	10.05	10.11	9.981	10.07	1,186,404	-0.07(-0.69%)
Sep 20, 2019	10.17	10.19	10.07	10.14	3,283,434	+0.00(+0.00%)
Sep 19, 2019	10.18	10.28	10.13	10.14	1,329,643	+0.02(+0.15%)
Sep 18, 2019	10.17	10.21	10.07	10.13	1,333,263	-0.07(-0.69%)
Sep 17, 2019	9.903	10.21	9.856	10.20	1,296,067	+0.18(+1.79%)
Sep 16, 2019	9.910	10.08	9.895	10.02	2,357,277	+0.09(+0.94%)
Sep 13, 2019	10.14	10.23	9.883	9.926	2,516,462	-0.30(-2.98%)
Sep 12, 2019	10.41	10.42	10.19	10.23	1,083,853	+0.02(+0.15%)
Sep 11, 2019	10.13	10.23	10.10	10.21	1,895,058	+0.21(+2.11%)
Sep 10, 2019	10.03	10.14	9.934	10.00	1,640,950	-0.10(-1.00%)
Sep 09, 2019	10.40	10.46	10.06	10.11	2,118,507	-0.35(-3.36%)
Sep 06, 2019	10.60	10.67	10.39	10.46	1,193,323	-0.09(-0.89%)
Sep 05, 2019	10.59	10.62	10.46	10.55	2,162,992	+0.11(+1.05%)
Sep 04, 2019	10.22	10.47	10.15	10.44	1,859,803	+0.39(+3.88%)

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.