Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.996	9.996	9.801	9.808	1,548,816	-0.17(-1.74%)
Apr 27, 2018	9.989	10.05	9.954	9.982	1,614,916	+0.06(+0.56%)
Apr 26, 2018	9.767	9.940	9.746	9.926	1,939,457	+0.10(+1.06%)
Apr 25, 2018	9.732	9.968	9.690	9.822	1,746,189	-0.06(-0.56%)
Apr 24, 2018	9.919	10.02	9.815	9.878	1,273,502	-0.03(-0.35%)
Apr 23, 2018	9.968	10.07	9.905	9.912	1,920,227	-0.07(-0.70%)
Apr 20, 2018	9.996	10.01	9.919	9.982	1,633,278	-0.11(-1.10%)
Apr 19, 2018	10.14	10.20	10.00	10.09	1,336,261	-0.12(-1.16%)
Apr 18, 2018	10.12	10.26	10.09	10.21	1,895,529	+0.17(+1.73%)
Apr 17, 2018	9.857	10.10	9.850	10.04	2,284,562	+0.22(+2.26%)
Apr 16, 2018	9.878	9.885	9.756	9.815	2,221,123	-0.01(-0.07%)
Apr 13, 2018	9.794	9.836	9.725	9.822	2,568,378	-0.00(-0.05%)
Apr 12, 2018	10.04	10.11	9.772	9.827	2,909,624	-0.41(-4.04%)
Apr 11, 2018	10.19	10.34	10.19	10.24	1,573,632	+0.04(+0.40%)
Apr 10, 2018	10.03	10.22	10.00	10.20	1,781,690	+0.15(+1.48%)
Apr 09, 2018	10.17	10.21	10.03	10.05	2,484,861	-0.17(-1.66%)
Apr 06, 2018	10.31	10.38	10.16	10.22	1,408,291	-0.16(-1.50%)
Apr 05, 2018	10.51	10.53	10.34	10.38	1,187,963	-0.07(-0.65%)
Apr 04, 2018	10.15	10.51	10.15	10.44	1,187,723	+0.12(+1.12%)
Apr 03, 2018	10.42	10.49	10.27	10.33	1,386,098	-0.04(-0.39%)
Apr 02, 2018	10.40	10.43	10.31	10.37	1,693,831	-0.05(-0.46%)
Mar 29, 2018		10.42	10.42	10.42	0	+0.36(+3.57%)
Mar 28, 2018	10.19	10.23	10.00	10.06	1,537,897	-0.20(-1.98%)
Mar 27, 2018	10.23	10.35	10.18	10.26	2,533,496	+0.06(+0.60%)
Mar 26, 2018	10.16	10.21	10.08	10.20	1,419,452	+0.22(+2.17%)
Mar 23, 2018	10.09	10.16	9.969	9.983	1,575,593	-0.04(-0.41%)
Mar 22, 2018	10.08	10.13	9.989	10.02	1,599,003	-0.16(-1.60%)
Mar 21, 2018	10.14	10.19	10.06	10.19	3,006,951	+0.06(+0.60%)
Mar 20, 2018	10.27	10.30	10.10	10.13	1,669,719	-0.21(-2.03%)
Mar 19, 2018	10.19	10.36	10.19	10.34	1,598,757	+0.10(+0.99%)
Mar 16, 2018	10.22	10.35	10.21	10.23	1,393,043	-0.02(-0.20%)
Mar 15, 2018	10.42	10.44	10.21	10.25	2,078,745	-0.28(-2.64%)
Mar 14, 2018	10.56	10.59	10.47	10.53	1,323,383	-0.01(-0.06%)
Mar 13, 2018	10.74	10.76	10.50	10.54	1,287,590	-0.17(-1.58%)
Mar 12, 2018	10.85	10.92	10.68	10.71	2,084,443	-0.13(-1.19%)
Mar 09, 2018	10.98	11.00	10.79	10.84	2,323,784	-0.03(-0.25%)
Mar 08, 2018	10.93	10.93	10.76	10.86	1,181,596	-0.07(-0.62%)
Mar 07, 2018			10.86	10.93	1,101,022	-0.08(-0.74%)
Mar 06, 2018	11.04	11.16	10.99	11.01	1,209,902	+0.03(+0.25%)
Mar 05, 2018	10.79	11.04	10.76	10.99	1,191,063	+0.20(+1.82%)
Mar 02, 2018	10.76	10.82	10.66	10.79	1,058,466	-0.03(-0.31%)
Mar 01, 2018	10.78	10.91	10.72	10.82	1,783,465	+0.20(+1.85%)
Feb 28, 2018	10.79	10.82	10.63	10.63	1,678,332	-0.16(-1.45%)
Feb 27, 2018	11.00	11.03	10.76	10.78	1,519,150	-0.22(-2.03%)
Feb 26, 2018	11.07	11.09	10.97	11.01	2,053,978	+0.02(+0.18%)
Feb 23, 2018	10.89	10.99	10.82	10.99	2,043,798	+0.33(+3.12%)
Feb 22, 2018			10.65	10.65	2,134,284	-0.11(-1.01%)
Feb 21, 2018	11.05	11.05	10.76	10.76	2,318,441	-0.24(-2.22%)
Feb 20, 2018	11.02	11.09	10.95	11.01	1,508,304	-0.15(-1.34%)
Feb 16, 2018		11.16	11.16	11.16	0	-0.07(-0.60%)
Feb 15, 2018	11.08	11.24	11.06	11.22	983,217	+0.07(+0.61%)
Feb 14, 2018	10.90	11.20	10.84	11.16	1,748,144	+0.18(+1.67%)
Feb 13, 2018	10.95	10.99	10.84	10.97	936,231	-0.02(-0.18%)
Feb 12, 2018	10.82	11.03	10.74	10.99	908,629	+0.28(+2.66%)
Feb 09, 2018	10.79	10.82	10.47	10.71	1,582,927	-0.09(-0.82%)
Feb 08, 2018	11.37	11.37	10.80	10.80	1,901,179	-0.33(-2.99%)
Feb 07, 2018	11.34	11.36	11.13	11.13	1,157,238	-0.35(-3.01%)
Feb 06, 2018	11.08	11.54	11.00	11.47	2,152,757	+0.51(+4.64%)
Feb 05, 2018	11.17	11.36	10.90	10.97	2,520,066	-0.30(-2.65%)
Feb 02, 2018	11.28	11.45	11.20	11.26	1,929,983	-0.40(-3.43%)

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.