Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.25	12.38	12.18	12.34	1,954,242	-0.01(-0.08%)
Dec 28, 2012	12.11	12.38	12.09	12.35	2,893,901	+0.11(+0.88%)
Dec 27, 2012	12.22	12.25	12.04	12.24	2,453,509	+0.09(+0.76%)
Dec 26, 2012	12.22	12.33	12.11	12.15	4,023,442	+0.29(+2.47%)
Dec 24, 2012	11.59	12.01	11.59	11.85	656,067	-0.18(-1.49%)
Dec 21, 2012	12.01	12.06	11.92	12.03	2,822,153	-0.01(-0.04%)
Dec 20, 2012	11.84	12.09	11.75	12.04	3,807,506	+0.18(+1.56%)
Dec 19, 2012	11.68	11.97	11.63	11.85	2,276,638	+0.24(+2.08%)
Dec 18, 2012	11.40	11.62	11.36	11.61	1,916,531	+0.16(+1.43%)
Dec 17, 2012	11.49	11.59	11.35	11.45	3,781,021	-0.07(-0.62%)
Dec 14, 2012	11.33	11.57	11.22	11.52	2,293,398	+0.16(+1.40%)
Dec 13, 2012	11.24	11.42	11.21	11.36	2,229,053	+0.09(+0.82%)
Dec 12, 2012	11.19	11.29	11.12	11.27	2,518,412	+0.00(+0.00%)
Dec 11, 2012	11.14	11.30	11.14	11.27	2,401,345	+0.13(+1.15%)
Dec 10, 2012	11.15	11.29	11.13	11.14	2,296,607	-0.09(-0.82%)
Dec 07, 2012	11.19	11.24	11.15	11.23	1,405,822	+0.08(+0.74%)
Dec 06, 2012	11.07	11.21	11.06	11.15	2,777,483	-0.02(-0.14%)
Dec 05, 2012	11.19	11.24	11.09	11.17	3,257,587	+0.31(+2.88%)
Dec 04, 2012	10.97	10.99	10.80	10.85	3,696,859	-0.39(-3.51%)
Nov 30, 2012	11.26	11.34	11.18	11.25	3,872,031	-0.27(-2.36%)
Nov 29, 2012	11.39	11.56	11.35	11.52	2,306,336	+0.02(+0.13%)
Nov 28, 2012	11.22	11.51	11.22	11.50	1,649,710	+0.12(+1.04%)
Nov 27, 2012	11.41	11.46	11.32	11.39	2,846,279	-0.02(-0.18%)
Nov 26, 2012	11.62	11.63	11.33	11.41	4,174,883	-0.53(-4.42%)
Nov 23, 2012	11.69	11.94	11.65	11.94	1,669,796	+0.18(+1.53%)
Nov 21, 2012	11.68	11.76	11.59	11.76	3,165,494	-0.14(-1.16%)
Nov 20, 2012	11.85	11.95	11.80	11.89	1,084,331	+0.05(+0.43%)
Nov 19, 2012	11.69	11.85	11.67	11.84	2,304,715	+0.21(+1.76%)
Nov 16, 2012	11.68	11.68	11.48	11.64	2,978,022	-0.03(-0.26%)
Nov 15, 2012	11.83	11.83	11.63	11.67	1,530,777	-0.15(-1.30%)
Nov 14, 2012	11.83	11.88	11.76	11.82	1,923,354	-0.02(-0.13%)
Nov 13, 2012	11.85	11.95	11.76	11.84	3,612,901	-0.13(-1.11%)
Nov 12, 2012	11.78	11.99	11.77	11.97	2,654,660	+0.23(+1.96%)
Nov 09, 2012	11.64	11.78	11.62	11.74	3,274,396	-0.02(-0.17%)
Nov 08, 2012	11.87	11.96	11.65	11.76	4,622,681	-0.03(-0.22%)
Nov 07, 2012	11.62	11.81	11.57	11.79	5,514,178	+0.13(+1.10%)
Nov 06, 2012	11.44	11.67	11.38	11.66	4,075,300	+0.48(+4.31%)
Nov 05, 2012	11.28	11.33	11.15	11.18	3,267,562	-0.08(-0.68%)
Nov 02, 2012	11.57	11.57	11.19	11.25	1,759,734	-0.14(-1.26%)
Nov 01, 2012	11.26	11.51	11.23	11.40	1,848,097	+0.11(+0.95%)
Oct 31, 2012	11.12	11.38	11.04	11.29	3,917,489	+0.27(+2.47%)
Oct 26, 2012	10.99	11.02	11.02	11.02	3,212,277	-0.04(-0.37%)
Oct 25, 2012	10.99	11.10	10.94	11.06	3,259,824	+0.06(+0.56%)
Oct 24, 2012	11.19	11.24	10.96	11.00	3,590,712	-0.08(-0.69%)
Oct 23, 2012	11.12	11.19	11.04	11.07	3,677,151	-0.12(-1.05%)
Oct 19, 2012	11.37	11.39	11.18	11.19	2,409,086	-0.18(-1.62%)
Oct 18, 2012	11.43	11.48	11.29	11.38	4,172,782	-0.01(-0.04%)
Oct 17, 2012	11.45	11.49	11.30	11.38	4,626,623	-0.02(-0.18%)
Oct 16, 2012	11.28	11.42	11.18	11.40	3,793,266	+0.20(+1.78%)
Oct 15, 2012	11.32	11.33	11.18	11.20	4,502,272	+0.02(+0.18%)
Oct 12, 2012	11.34	11.42	11.16	11.18	1,942,271	-0.13(-1.18%)
Oct 11, 2012	11.40	11.43	11.29	11.32	2,895,586	+0.07(+0.59%)
Oct 10, 2012	11.32	11.33	11.20	11.25	3,402,686	-0.09(-0.77%)
Oct 09, 2012	11.44	11.47	11.25	11.34	2,326,241	-0.15(-1.29%)
Oct 08, 2012	11.49	11.54	11.32	11.48	2,468,206	+0.02(+0.18%)
Oct 05, 2012	11.37	11.53	11.36	11.46	3,204,839	+0.17(+1.54%)
Oct 04, 2012	11.03	11.38	11.00	11.29	3,913,298	+0.26(+2.32%)
Oct 03, 2012	11.25	11.25	10.94	11.03	4,093,495	-0.16(-1.46%)
Oct 02, 2012	11.27	11.35	11.15	11.20	2,644,791	-0.08(-0.73%)

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.