Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.56	15.63	15.09	15.09	4,299,032	-0.43(-2.78%)
Feb 28, 2012	15.30	15.53	15.26	15.52	1,893,938	+0.33(+2.16%)
Feb 27, 2012	15.18	15.29	15.06	15.19	1,757,539	-0.02(-0.13%)
Feb 24, 2012	15.31	15.35	15.12	15.21	3,761,832	-0.02(-0.13%)
Feb 23, 2012	15.26	15.29	15.12	15.23	3,081,370	-0.28(-1.79%)
Feb 22, 2012	15.50	15.53	15.28	15.51	2,990,483	-0.01(-0.07%)
Feb 21, 2012	15.32	15.59	15.24	15.52	2,426,019	+0.25(+1.65%)
Feb 17, 2012	15.03	15.34	15.02	15.27	3,176,030	+0.28(+1.85%)
Feb 16, 2012	14.54	15.03	14.49	14.99	5,441,039	+0.59(+4.13%)
Feb 15, 2012	14.42	14.49	14.22	14.39	4,391,487	+0.00(+0.00%)
Feb 14, 2012	14.30	14.44	14.28	14.39	4,431,812	+0.06(+0.43%)
Feb 13, 2012	14.37	14.41	14.20	14.33	2,776,370	+0.15(+1.05%)
Feb 10, 2012	14.09	14.22	14.05	14.18	3,244,790	+0.09(+0.62%)
Feb 09, 2012	14.22	14.28	14.05	14.10	4,446,560	-0.08(-0.58%)
Feb 08, 2012	14.57	14.59	14.06	14.18	6,129,741	-0.02(-0.11%)
Feb 07, 2012	14.24	14.37	14.11	14.19	7,214,793	+0.11(+0.76%)
Feb 06, 2012	14.26	14.26	14.00	14.09	5,056,146	+0.03(+0.22%)
Feb 03, 2012	14.34	14.39	14.02	14.06	6,945,754	+0.00(+0.00%)
Feb 02, 2012	14.25	14.26	14.03	14.06	6,470,086	-0.17(-1.19%)
Feb 01, 2012	14.40	14.48	14.17	14.22	4,011,906	-0.05(-0.32%)
Jan 31, 2012	14.26	14.36	14.01	14.27	5,762,975	+0.07(+0.47%)
Jan 30, 2012	14.30	14.37	13.94	14.20	2,381,832	-0.11(-0.75%)
Jan 27, 2012	14.42	14.51	14.30	14.31	5,506,278	-0.11(-0.75%)
Jan 26, 2012	14.76	14.84	14.40	14.42	4,954,638	-0.42(-2.83%)
Jan 25, 2012	15.11	15.11	14.73	14.84	3,634,086	-0.07(-0.45%)
Jan 24, 2012	14.74	14.94	14.64	14.91	2,842,509	+0.17(+1.15%)
Jan 23, 2012	14.95	15.06	14.72	14.74	2,016,563	-0.13(-0.86%)
Jan 20, 2012	14.91	15.00	14.83	14.87	2,592,505	-0.28(-1.86%)
Jan 19, 2012	15.13	15.27	15.08	15.15	2,676,349	-0.05(-0.34%)
Jan 18, 2012	14.68	15.27	14.64	15.20	3,312,590	+0.35(+2.38%)
Jan 17, 2012	14.58	14.86	14.41	14.85	5,311,337	+0.45(+3.10%)
Jan 13, 2012	14.09	14.41	14.04	14.40	3,509,355	-0.06(-0.39%)
Jan 12, 2012	14.42	14.63	14.38	14.46	3,703,014	+0.09(+0.61%)
Jan 11, 2012	14.39	14.42	14.22	14.37	2,472,159	+0.02(+0.14%)
Jan 10, 2012	14.57	14.66	14.34	14.35	2,335,873	+0.38(+2.75%)
Jan 09, 2012	14.14	14.16	13.94	13.96	1,870,014	+0.11(+0.81%)
Jan 06, 2012	14.24	14.27	13.84	13.85	1,765,295	-0.38(-2.70%)
Jan 05, 2012	14.48	14.48	14.01	14.24	1,956,516	-0.25(-1.73%)
Jan 04, 2012	14.54	14.66	14.42	14.49	1,823,530	+0.48(+3.40%)
Dec 30, 2011	14.15	14.26	13.95	14.01	1,511,675	-0.25(-1.76%)
Dec 29, 2011	14.37	14.40	14.12	14.26	1,448,311	+0.09(+0.65%)
Dec 28, 2011	14.44	14.44	14.06	14.17	1,631,461	-0.35(-2.44%)
Dec 27, 2011	14.29	14.56	14.24	14.52	1,343,986	+0.46(+3.24%)
Dec 23, 2011	13.94	14.10	13.88	14.07	1,090,485	+0.14(+0.99%)
Dec 21, 2011	13.81	13.94	13.64	13.93	2,389,445	+0.03(+0.22%)
Dec 20, 2011	13.53	13.97	13.48	13.90	2,120,172	+0.64(+4.83%)
Dec 19, 2011	13.67	13.67	13.22	13.26	1,902,217	-0.48(-3.51%)
Dec 16, 2011	13.78	13.84	13.61	13.74	3,184,333	+0.13(+0.98%)
Dec 15, 2011	13.63	13.72	13.52	13.60	3,130,936	+0.28(+2.12%)
Dec 14, 2011	13.30	13.50	13.17	13.32	2,603,344	+0.13(+0.97%)
Dec 13, 2011	13.50	13.58	13.10	13.19	3,005,322	-0.12(-0.89%)
Dec 12, 2011	13.40	13.51	13.25	13.31	2,130,620	-0.12(-0.88%)
Dec 09, 2011	13.46	13.62	13.39	13.43	4,076,302	+0.08(+0.61%)
Dec 08, 2011	13.53	13.59	13.33	13.35	2,815,181	-0.28(-2.03%)
Dec 07, 2011	13.96	14.01	13.57	13.63	2,500,678	-0.41(-2.89%)
Dec 06, 2011	14.20	14.22	13.94	14.03	1,616,651	-0.30(-2.11%)
Dec 05, 2011	14.10	14.33	14.07	14.33	3,229,864	+0.53(+3.82%)
Dec 02, 2011	13.99	14.01	13.50	13.80	2,535,936	+0.05(+0.37%)

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.