Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.639	9.707	9.505	9.523	1,484,840	+0.01(+0.09%)
Apr 28, 2022	9.343	9.558	9.289	9.514	2,430,201	+0.09(+0.95%)
Apr 27, 2022	9.433	9.433	9.190	9.424	8,329,205	-0.02(-0.19%)
Apr 26, 2022	9.512	9.582	9.415	9.441	3,730,755	-0.24(-2.45%)
Apr 25, 2022	9.547	9.679	9.384	9.679	3,690,756	+0.11(+1.10%)
Apr 22, 2022	9.776	9.800	9.560	9.573	1,521,047	-0.28(-2.85%)
Apr 21, 2022	10.05	10.07	9.828	9.855	887,933	-0.13(-1.32%)
Apr 20, 2022	9.943	10.01	9.811	9.986	1,589,247	+0.04(+0.44%)
Apr 19, 2022	9.995	10.00	9.894	9.943	1,308,632	-0.09(-0.88%)
Apr 18, 2022	10.00	10.11	10.00	10.03	1,115,409	+0.04(+0.44%)
Apr 14, 2022	9.899	10.01	9.850	9.986	795,964	+0.01(+0.09%)
Apr 13, 2022	9.969	10.08	9.938	9.978	1,472,328	+0.00(+0.00%)
Apr 12, 2022	10.09	10.13	9.899	9.978	2,036,746	-0.04(-0.44%)
Apr 11, 2022	9.986	10.03	9.916	10.02	1,881,820	+0.04(+0.44%)
Apr 08, 2022	9.960	10.03	9.907	9.978	1,826,011	-0.04(-0.44%)
Apr 07, 2022	10.12	10.15	9.995	10.02	3,098,884	-0.23(-2.23%)
Apr 06, 2022	10.11	10.31	10.11	10.25	1,771,097	-0.03(-0.26%)
Apr 05, 2022	10.22	10.36	10.14	10.28	2,097,269	+0.01(+0.09%)
Apr 04, 2022	10.27	10.30	10.10	10.27	3,457,177	+0.06(+0.60%)
Apr 01, 2022	10.05	10.23	10.00	10.21	17,235,130	+0.34(+3.48%)
Mar 31, 2022	9.776	9.925	9.758	9.863	1,605,838	+0.13(+1.35%)
Mar 30, 2022	9.679	9.758	9.627	9.732	938,974	+0.03(+0.27%)
Mar 29, 2022	9.846	9.877	9.635	9.706	1,493,528	-0.02(-0.18%)
Mar 28, 2022	9.811	9.811	9.618	9.723	2,135,574	-0.10(-0.98%)
Mar 25, 2022	9.714	9.855	9.701	9.820	2,208,805	+0.18(+1.91%)
Mar 24, 2022	9.679	9.855	9.592	9.635	5,025,366	+0.01(+0.09%)
Mar 23, 2022	9.486	9.662	9.478	9.627	5,821,671	+0.11(+1.20%)
Mar 22, 2022	9.443	9.548	9.342	9.513	1,642,376	+0.13(+1.40%)
Mar 21, 2022	9.337	9.451	9.188	9.381	4,033,460	+0.17(+1.81%)
Mar 18, 2022	8.969	9.245	8.952	9.215	2,496,607	+0.14(+1.55%)
Mar 17, 2022	8.881	9.092	8.838	9.074	2,197,509	+0.30(+3.40%)
Mar 16, 2022	8.697	8.785	8.627	8.776	1,348,268	+0.16(+1.83%)
Mar 15, 2022	8.504	8.719	8.487	8.618	1,875,117	+0.04(+0.51%)
Mar 14, 2022	8.618	8.642	8.478	8.575	1,660,111	-0.04(-0.41%)
Mar 11, 2022	8.671	8.816	8.583	8.610	1,689,162	+0.06(+0.72%)
Mar 10, 2022	8.487			8.548	1,558,478	-0.09(-1.02%)
Mar 09, 2022	8.610	8.750	8.583	8.636	1,941,091	+0.21(+2.50%)
Mar 08, 2022	8.399	8.535	8.382	8.425	1,308,340	+0.13(+1.59%)
Mar 07, 2022	8.390	8.390	8.259	8.294	1,107,522	-0.13(-1.56%)
Mar 04, 2022	8.329	8.447	8.303	8.425	1,214,719	-0.10(-1.13%)
Mar 03, 2022	8.583	8.645	8.487	8.522	1,875,530	+0.07(+0.83%)
Mar 02, 2022	8.320	8.513	8.276	8.452	2,689,930	-0.01(-0.09%)
Mar 01, 2022	8.573	8.682	8.437	8.459	964,516	-0.10(-1.23%)
Feb 28, 2022	8.503	8.608	8.442	8.564	1,129,061	+0.03(+0.41%)
Feb 25, 2022	8.442	8.582	8.463	8.529	953,048	-0.02(-0.20%)
Feb 24, 2022	8.389	8.564	8.328	8.547	1,330,120	-0.10(-1.11%)
Feb 23, 2022	8.713	8.800	8.617	8.643	776,031	+0.17(+1.96%)
Feb 22, 2022	8.564	8.638	8.424	8.477	1,221,736	+0.01(+0.10%)
Feb 18, 2022				8.468	0	+0.02(+0.21%)
Feb 17, 2022	8.354	8.468	8.310	8.450	1,779,600	+0.00(+0.00%)
Feb 16, 2022	8.398	8.494	8.398	8.450	654,509	+0.10(+1.15%)
Feb 15, 2022	8.407	8.463	8.337	8.354	1,255,571	+0.00(+0.00%)
Feb 14, 2022	8.337	8.415	8.310	8.354	551,641	+0.04(+0.53%)
Feb 11, 2022	8.337	8.503	8.258	8.310	1,601,968	+0.06(+0.74%)
Feb 10, 2022	8.345	8.407	8.214	8.249	1,517,151	-0.20(-2.38%)
Feb 09, 2022	8.337	8.468	8.197	8.450	1,966,548	+0.25(+3.10%)
Feb 08, 2022	8.162	8.214	8.127	8.197	645,292	+0.03(+0.32%)
Feb 07, 2022	8.039	8.214	8.039	8.170	795,693	+0.00(+0.00%)
Feb 04, 2022	8.144	8.188	8.065	8.170	653,136	-0.10(-1.27%)
Feb 03, 2022	8.214			8.275	585,863	+0.02(+0.21%)
Feb 02, 2022	8.205	8.319	8.179	8.258	1,288,537	-0.05(-0.63%)

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.