Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.541	7.002	6.422	6.946	826,649	+0.34(+5.17%)
Nov 20, 2020		6.605	6.605	6.605	0	-0.19(-2.77%)
Nov 19, 2020	6.880	6.919	6.793	6.793	1,373,272	-0.03(-0.46%)
Nov 18, 2020	6.935	6.974	6.817	6.825	1,118,013	-0.02(-0.23%)
Nov 17, 2020	6.589	6.880	6.589	6.841	1,517,499	+0.27(+4.19%)
Nov 16, 2020	6.495	6.628	6.495	6.566	1,256,683	+0.16(+2.45%)
Nov 13, 2020	6.314	6.444	6.263	6.409	1,557,744	+0.03(+0.49%)
Nov 12, 2020	6.471	6.487	6.306	6.377	1,583,636	-0.13(-1.93%)
Nov 11, 2020	6.581	6.597	6.471	6.503	1,546,560	-0.11(-1.66%)
Nov 10, 2020	6.456	6.660	6.428	6.613	1,981,016	+0.13(+2.06%)
Nov 09, 2020	6.589	6.613	6.428	6.479	2,545,721	+0.30(+4.83%)
Nov 06, 2020	6.071	6.244	5.996	6.181	2,434,404	+0.14(+2.34%)
Nov 05, 2020	6.016	6.055	5.973	6.039	1,685,499	+0.24(+4.20%)
Nov 04, 2020	5.765	5.898	5.721	5.796	1,409,236	+0.03(+0.55%)
Nov 03, 2020	5.827	5.914	5.710	5.765	2,400,739	-0.09(-1.48%)
Nov 02, 2020	5.812	5.851	5.772	5.851	1,027,024	+0.07(+1.22%)
Oct 30, 2020	5.615	5.835	5.577	5.780	3,363,397	+0.08(+1.38%)
Oct 29, 2020	5.592	5.765	5.560	5.702	1,693,005	-0.02(-0.27%)
Oct 28, 2020	5.867	5.906	5.710	5.717	2,286,778	-0.24(-4.08%)
Oct 27, 2020	6.094	6.102	5.961	5.961	1,315,965	-0.17(-2.82%)
Oct 26, 2020	6.126	6.173	6.058	6.134	1,052,020	+0.02(+0.26%)
Oct 23, 2020	6.142	6.177	6.079	6.118	1,429,650	-0.02(-0.38%)
Oct 22, 2020	6.016	6.212	6.008	6.142	2,353,214	+0.16(+2.62%)
Oct 21, 2020	5.961	6.036	5.933	5.984	1,691,148	-0.01(-0.13%)
Oct 20, 2020	6.008	6.087	5.992	5.992	1,512,799	+0.02(+0.39%)
Oct 19, 2020	6.024	6.087	5.961	5.969	924,353	-0.04(-0.65%)
Oct 16, 2020	6.055	6.071	5.992	6.008	1,107,253	-0.13(-2.05%)
Oct 15, 2020	6.055	6.157	6.039	6.134	1,430,245	-0.02(-0.26%)
Oct 14, 2020	6.157	6.220	6.118	6.149	1,405,911	+0.00(+0.00%)
Oct 13, 2020	6.157	6.189	6.055	6.149	1,063,862	-0.09(-1.39%)
Oct 12, 2020	6.259	6.275	6.212	6.236	895,048	+0.00(+0.00%)
Oct 09, 2020	6.236	6.334	6.197	6.236	1,545,393	+0.04(+0.63%)
Oct 08, 2020	6.047	6.244	6.047	6.197	1,937,459	+0.12(+1.94%)
Oct 07, 2020	6.134	6.157	6.008	6.079	2,005,578	-0.02(-0.39%)
Oct 06, 2020	6.157	6.299	6.079	6.102	1,481,452	+0.02(+0.39%)
Oct 05, 2020	5.984	6.134	5.953	6.079	1,216,847	+0.10(+1.71%)
Oct 02, 2020	5.992	6.110	5.949	5.977	1,310,598	-0.01(-0.13%)
Oct 01, 2020	5.992	6.024	5.914	5.984	1,495,869	-0.04(-0.65%)
Sep 30, 2020	6.032	6.134	6.024	6.024	1,128,091	+0.02(+0.39%)
Sep 29, 2020	6.000	6.110	5.969	6.000	1,886,054	-0.09(-1.42%)
Sep 28, 2020	6.416	6.424	6.055	6.087	1,511,223	-0.31(-4.91%)
Sep 25, 2020	6.338	6.409	6.279	6.401	1,543,992	-0.04(-0.61%)
Sep 24, 2020	6.377	6.534	6.326	6.440	2,089,299	+0.06(+0.99%)
Sep 23, 2020	6.550	6.554	6.342	6.377	1,133,189	-0.24(-3.68%)
Sep 22, 2020	6.762	6.793	6.613	6.621	1,389,036	-0.06(-0.94%)
Sep 21, 2020	6.574	6.738	6.542	6.683	1,906,742	-0.05(-0.70%)
Sep 18, 2020	6.950	6.982	6.723	6.731	1,021,561	-0.33(-4.67%)
Sep 17, 2020	6.919	7.084	6.919	7.060	1,235,109	+0.06(+0.90%)
Sep 16, 2020	7.029	7.076	6.943	6.998	1,634,485	-0.05(-0.67%)
Sep 15, 2020	7.053	7.084	6.998	7.045	1,167,137	+0.01(+0.11%)
Sep 14, 2020	7.037	7.088	6.978	7.037	1,843,748	+0.04(+0.56%)
Sep 11, 2020	7.068	7.090	6.931	6.998	1,253,172	-0.07(-1.00%)
Sep 10, 2020	7.390	7.398	7.068	7.068	1,170,049	-0.33(-4.46%)
Sep 09, 2020	7.327	7.430	7.312	7.398	1,424,335	+0.27(+3.74%)
Sep 08, 2020	7.163	7.233	7.092	7.131	1,066,541	-0.06(-0.87%)
Sep 04, 2020	7.249	7.300	7.108	7.194	1,410,933	-0.02(-0.33%)
Sep 03, 2020	7.155	7.276	7.068	7.218	2,357,445	+0.20(+2.91%)
Sep 02, 2020	7.084	7.092	6.990	7.013	1,303,373	-0.09(-1.33%)

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.