Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	11.57	11.69	11.55	11.67	1,955,731	+0.10(+0.90%)
Mar 28, 2014	11.39	11.59	11.38	11.57	2,833,436	+0.06(+0.53%)
Mar 27, 2014	11.19	11.51	11.12	11.51	6,755,415	+0.47(+4.23%)
Mar 26, 2014	10.88	11.13	10.88	11.04	3,323,592	+0.04(+0.40%)
Mar 25, 2014	11.00	11.02	10.85	11.00	3,486,057	+0.09(+0.81%)
Mar 24, 2014	10.87	10.95	10.75	10.91	2,642,947	+0.01(+0.05%)
Mar 21, 2014	10.85	11.14	10.83	10.90	3,568,784	+0.05(+0.51%)
Mar 20, 2014	10.45	10.85	10.42	10.85	3,449,487	+0.38(+3.68%)
Mar 19, 2014	10.46	10.62	10.38	10.46	2,436,336	-0.07(-0.68%)
Mar 18, 2014	10.19	10.54	10.17	10.53	3,759,247	+0.35(+3.40%)
Mar 17, 2014	10.14	10.30	10.14	10.19	1,690,638	+0.03(+0.32%)
Mar 14, 2014	10.14	10.28	10.08	10.16	3,336,797	-0.05(-0.54%)
Mar 13, 2014	10.51	10.51	10.10	10.21	5,513,592	-0.11(-1.06%)
Mar 12, 2014	10.45	10.50	10.32	10.32	8,971,219	-0.24(-2.24%)
Mar 11, 2014	10.49	10.59	10.43	10.56	9,054,846	+0.22(+2.13%)
Mar 10, 2014	10.34	10.35	10.24	10.34	6,629,354	+0.01(+0.10%)
Mar 07, 2014	10.20	10.35	10.13	10.33	6,088,017	-0.02(-0.16%)
Mar 06, 2014	10.16	10.41	10.15	10.34	3,434,932	+0.18(+1.80%)
Mar 05, 2014	10.20	10.21	10.09	10.16	3,985,037	-0.05(-0.47%)
Mar 04, 2014	10.08	10.25	10.07	10.21	4,189,605	+0.28(+2.82%)
Mar 03, 2014	9.901	9.987	9.863	9.928	2,794,702	-0.10(-0.97%)
Feb 28, 2014	9.982	10.13	9.906	10.02	3,919,852	-0.16(-1.53%)
Feb 27, 2014	9.987	10.21	9.960	10.18	3,268,435	+0.20(+1.99%)
Feb 26, 2014	9.949	10.02	9.917	9.982	3,505,324	+0.22(+2.26%)
Feb 25, 2014	9.842	9.912	9.702	9.761	5,080,117	-0.04(-0.44%)
Feb 24, 2014	9.885	9.955	9.794	9.804	2,036,883	+0.02(+0.22%)
Feb 21, 2014	9.837	9.904	9.751	9.783	2,765,857	+0.10(+1.00%)
Feb 20, 2014	9.643	9.777	9.584	9.686	2,857,751	+0.03(+0.28%)
Feb 19, 2014	9.729	9.831	9.557	9.659	3,026,964	-0.08(-0.77%)
Feb 18, 2014	9.998	10.05	9.734	9.734	2,966,572	-0.54(-5.28%)
Feb 14, 2014	10.21	10.28	10.28	10.28	2,602,891	+0.09(+0.90%)
Feb 13, 2014	10.08	10.26	10.08	10.19	2,339,794	-0.06(-0.63%)
Feb 12, 2014	10.34	10.43	10.21	10.25	4,416,426	-0.08(-0.73%)
Feb 11, 2014	10.08	10.39	10.08	10.33	3,959,767	+0.13(+1.32%)
Feb 10, 2014	10.18	10.20	10.05	10.19	6,519,069	-0.02(-0.16%)
Feb 07, 2014	10.14	10.25	10.04	10.21	3,821,768	+0.19(+1.93%)
Feb 06, 2014	10.13	10.25	9.992	10.01	3,663,237	-0.09(-0.85%)
Feb 05, 2014	9.885	10.12	9.880	10.10	11,602,361	+0.09(+0.86%)
Feb 04, 2014	9.998	10.07	9.928	10.01	3,173,711	+0.05(+0.54%)
Feb 03, 2014	10.20	10.30	9.885	9.960	7,091,975	-0.25(-2.47%)
Jan 31, 2014	10.13	10.34	10.10	10.21	7,076,162	-0.02(-0.16%)
Jan 30, 2014	9.949	10.28	9.917	10.23	6,799,224	+0.32(+3.26%)
Jan 29, 2014	10.04	10.05	9.858	9.906	3,641,121	-0.34(-3.31%)
Jan 28, 2014	10.22	10.30	10.15	10.25	6,384,013	+0.03(+0.26%)
Jan 27, 2014	10.39	10.47	10.18	10.22	12,573,185	-0.26(-2.51%)
Jan 24, 2014	10.55	10.65	10.48	10.48	7,079,622	-0.30(-2.79%)
Jan 23, 2014	10.81	10.85	10.69	10.78	5,916,572	-0.09(-0.79%)
Jan 22, 2014	10.76	10.87	10.72	10.87	2,482,145	+0.22(+2.07%)
Jan 21, 2014	10.63	10.70	10.59	10.65	2,282,966	-0.04(-0.35%)
Jan 17, 2014	10.76	10.69	10.69	10.69	2,019,840	-0.12(-1.09%)
Jan 16, 2014	10.78	10.85	10.76	10.80	3,141,628	+0.04(+0.35%)
Jan 15, 2014	10.68	10.82	10.73	10.77	2,410,910	+0.09(+0.81%)
Jan 14, 2014	10.52	10.77	10.52	10.68	3,124,107	+0.23(+2.21%)
Jan 13, 2014	10.59	10.69	10.42	10.45	2,003,803	-0.19(-1.77%)
Jan 10, 2014	10.43	10.68	10.41	10.64	3,339,553	+0.28(+2.75%)
Jan 09, 2014	10.35	10.36	10.21	10.35	2,375,542	-0.03(-0.31%)
Jan 08, 2014	10.43	10.51	10.35	10.38	3,164,763	-0.06(-0.62%)
Jan 07, 2014	10.43	10.50	10.32	10.45	4,174,690	+0.23(+2.21%)
Jan 06, 2014	10.28	10.32	10.21	10.22	3,389,994	-0.11(-1.04%)
Jan 03, 2014	10.41	10.45	10.26	10.33	2,650,699	+0.33(+3.33%)

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.