Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	9.062	9.166	9.002	9.017	3,162,180	+0.07(+0.84%)
Mar 28, 2019	8.613	8.987	8.576	8.942	2,534,727	+0.23(+2.66%)
Mar 27, 2019	8.815	8.867	8.666	8.711	2,796,862	-0.38(-4.19%)
Mar 26, 2019	9.069	9.114	8.927	9.092	3,567,670	+0.01(+0.16%)
Mar 25, 2019	9.047	9.159	8.994	9.077	2,279,467	-0.02(-0.25%)
Mar 22, 2019	9.054	9.159	8.987	9.099	3,316,254	-0.25(-2.72%)
Mar 21, 2019	9.555	9.562	9.121	9.353	3,124,570	-0.28(-2.95%)
Mar 20, 2019	9.570	9.786	9.488	9.637	2,789,931	+0.12(+1.26%)
Mar 19, 2019	9.555	9.618	9.495	9.517	2,595,970	-0.02(-0.23%)
Mar 18, 2019	9.383	9.585	9.357	9.540	2,536,771	+0.25(+2.65%)
Mar 15, 2019	9.241	9.346	9.204	9.293	3,124,298	+0.13(+1.47%)
Mar 14, 2019	9.219	9.263	9.114	9.159	1,557,134	-0.08(-0.89%)
Mar 13, 2019	9.129	9.267	9.077	9.241	4,186,475	+0.09(+0.98%)
Mar 12, 2019	9.144	9.248	9.121	9.151	2,454,890	+0.04(+0.41%)
Mar 11, 2019	9.047	9.121	8.980	9.114	2,675,131	+0.12(+1.33%)
Mar 08, 2019	8.980	9.039	8.905	8.994	2,358,751	+0.18(+2.03%)
Mar 07, 2019	8.950	8.950	8.740	8.815	2,585,137	-0.01(-0.17%)
Mar 06, 2019	9.114	9.114	8.774	8.830	2,569,333	-0.25(-2.72%)
Mar 05, 2019	9.084	9.140	9.032	9.077	2,536,211	+0.02(+0.25%)
Mar 04, 2019	9.121	9.181	8.950	9.054	1,722,677	-0.06(-0.66%)
Mar 01, 2019	9.151	9.151	8.972	9.114	2,231,986	-0.15(-1.63%)
Feb 28, 2019	9.450	9.450	9.235	9.265	2,105,621	-0.18(-1.89%)
Feb 27, 2019	9.502	9.517	9.383	9.443	2,016,565	-0.10(-1.01%)
Feb 26, 2019	9.539	9.588	9.487	9.539	1,697,957	+0.04(+0.47%)
Feb 25, 2019	9.576	9.576	9.391	9.495	2,518,199	-0.01(-0.16%)
Feb 22, 2019	9.547	9.599	9.465	9.510	1,128,288	+0.12(+1.26%)
Feb 21, 2019	9.398	9.413	9.272	9.391	1,700,478	-0.06(-0.63%)
Feb 20, 2019	9.703	9.777	9.398	9.450	1,967,564	-0.21(-2.15%)
Feb 19, 2019	9.643	9.718	9.621	9.658	2,504,466	+0.03(+0.31%)
Feb 15, 2019	9.718	9.732	9.580	9.628	2,035,526	+0.04(+0.46%)
Feb 14, 2019	9.428	9.666	9.409	9.584	2,210,447	+0.07(+0.78%)
Feb 13, 2019	9.584	9.636	9.473	9.510	1,824,296	-0.07(-0.70%)
Feb 12, 2019	9.539	9.643	9.513	9.576	2,497,655	+0.13(+1.42%)
Feb 11, 2019	9.525	9.562	9.361	9.443	2,902,945	-0.03(-0.31%)
Feb 08, 2019	9.584	9.606	9.339	9.473	1,673,574	-0.01(-0.08%)
Feb 07, 2019	9.539	9.643	9.398	9.480	2,165,544	-0.10(-1.01%)
Feb 06, 2019	9.718	9.784	9.521	9.576	1,653,965	-0.37(-3.73%)
Feb 05, 2019	9.844	9.992	9.777	9.948	1,288,770	+0.03(+0.30%)
Feb 04, 2019	9.881	10.01	9.850	9.918	1,714,217	-0.04(-0.45%)
Feb 01, 2019	9.918	10.10	9.918	9.963	1,911,463	+0.01(+0.15%)
Jan 31, 2019	9.918	10.01	9.881	9.948	3,364,704	+0.24(+2.52%)
Jan 30, 2019	9.614	9.747	9.502	9.703	2,390,772	+0.23(+2.43%)
Jan 29, 2019	9.628	9.636	9.391	9.473	3,182,878	+0.00(+0.00%)
Jan 28, 2019	9.361	9.599	9.354	9.473	2,074,691	+0.06(+0.63%)
Jan 25, 2019	9.413	9.502	9.406	9.413	1,277,676	+0.03(+0.32%)
Jan 24, 2019	9.213	9.398	9.209	9.383	2,103,071	+0.10(+1.12%)
Jan 23, 2019	9.124	9.291	9.098	9.280	1,600,336	+0.24(+2.71%)
Jan 22, 2019	9.146	9.176	8.953	9.035	5,028,911	-0.21(-2.25%)
Jan 18, 2019	9.265	9.320	9.176	9.242	1,058,915	+0.01(+0.16%)
Jan 17, 2019	9.205	9.265	9.101	9.228	2,096,666	-0.07(-0.80%)
Jan 16, 2019	9.450	9.562	9.287	9.302	1,671,538	-0.24(-2.49%)
Jan 15, 2019	9.576	9.658	9.450	9.539	2,694,529	-0.12(-1.23%)
Jan 14, 2019	9.576	9.770	9.539	9.658	2,647,257	+0.08(+0.85%)
Jan 11, 2019	9.636	9.680	9.517	9.576	2,615,161	-0.11(-1.15%)
Jan 10, 2019	9.569	9.755	9.480	9.688	2,425,598	-0.10(-0.99%)
Jan 09, 2019	9.658	9.840	9.651	9.784	3,076,058	+0.21(+2.17%)
Jan 08, 2019	9.473	9.614	9.432	9.576	2,595,747	+0.07(+0.78%)
Jan 07, 2019	9.562	9.569	9.435	9.502	1,998,726	+0.03(+0.31%)
Jan 04, 2019	9.317	9.502	9.242	9.473	1,524,321	+0.14(+1.51%)
Jan 03, 2019	9.294	9.398	9.242	9.332	1,566,765	+0.04(+0.40%)

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.