Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.841	6.935	6.695	6.888	3,835,534	-0.18(-2.56%)
May 28, 2020	7.108	7.170	7.028	7.068	1,714,332	-0.13(-1.75%)
May 27, 2020	7.375	7.398	7.151	7.194	4,347,066	-0.01(-0.11%)
May 26, 2020	7.210	7.265	7.111	7.202	6,099,525	+0.60(+9.17%)
May 22, 2020	6.644	6.676	6.550	6.597	1,712,448	-0.09(-1.29%)
May 21, 2020	6.581	6.727	6.581	6.683	2,935,577	+0.21(+3.28%)
May 20, 2020	6.471	6.581	6.409	6.471	1,996,036	+0.10(+1.60%)
May 19, 2020	6.519	6.534	6.369	6.369	2,470,403	-0.17(-2.64%)
May 18, 2020	6.338	6.597	6.314	6.542	2,334,897	+0.37(+5.98%)
May 15, 2020	6.299	6.385	6.157	6.173	2,355,588	-0.14(-2.24%)
May 14, 2020	6.165	6.361	6.087	6.314	3,848,060	+0.04(+0.63%)
May 13, 2020	6.361	6.377	6.204	6.275	2,072,358	-0.02(-0.37%)
May 12, 2020	6.448	6.597	6.299	6.299	2,912,824	-0.04(-0.62%)
May 11, 2020	6.558	6.597	6.330	6.338	3,534,101	-0.31(-4.61%)
May 08, 2020	6.526	6.683	6.526	6.644	2,267,731	+0.21(+3.30%)
May 07, 2020	6.597	6.676	6.381	6.432	3,200,420	-0.37(-5.43%)
May 06, 2020	7.092	7.194	6.731	6.801	2,538,649	-0.17(-2.48%)
May 05, 2020	6.880	7.088	6.880	6.974	2,725,214	+0.02(+0.23%)
May 04, 2020	6.566	6.982	6.542	6.958	3,659,999	+0.35(+5.35%)
May 01, 2020	6.597	6.613	6.526	6.605	3,477,994	+0.01(+0.12%)
Apr 30, 2020	6.833	6.848	6.589	6.597	3,191,717	-0.32(-4.65%)
Apr 29, 2020	6.715	6.958	6.605	6.919	5,750,529	+0.30(+4.51%)
Apr 28, 2020	6.762	6.782	6.574	6.621	2,629,635	+0.05(+0.72%)
Apr 27, 2020	6.456	6.589	6.401	6.574	2,644,700	+0.16(+2.57%)
Apr 24, 2020	6.676	6.723	6.126	6.409	5,553,967	-0.49(-7.17%)
Apr 23, 2020	7.037	7.084	6.833	6.903	2,822,068	-0.19(-2.66%)
Apr 22, 2020	7.280	7.288	7.076	7.092	3,367,912	+0.13(+1.92%)
Apr 21, 2020	7.084	7.084	6.880	6.958	1,386,919	-0.22(-3.06%)
Apr 20, 2020	7.155	7.320	7.076	7.178	2,570,436	-0.02(-0.33%)
Apr 17, 2020	7.485	7.488	7.123	7.202	2,743,432	-0.09(-1.19%)
Apr 16, 2020	7.579	7.602	7.280	7.288	1,824,513	-0.35(-4.53%)
Apr 15, 2020	7.689	7.744	7.571	7.634	1,925,329	-0.17(-2.21%)
Apr 14, 2020	7.877	7.999	7.744	7.807	1,657,213	+0.00(+0.00%)
Apr 13, 2020	7.720	7.834	7.579	7.807	1,464,980	-0.07(-0.90%)
Apr 09, 2020	7.995	8.191	7.846	7.877	1,858,622	-0.14(-1.76%)
Apr 08, 2020	7.697	8.081	7.642	8.019	2,104,943	+0.28(+3.65%)
Apr 07, 2020	8.270	8.286	7.736	7.736	2,210,826	-0.05(-0.61%)
Apr 06, 2020	7.767	7.964	7.649	7.783	2,045,657	+0.31(+4.21%)
Apr 03, 2020	7.673	7.807	7.371	7.469	2,860,193	-0.31(-3.94%)
Apr 02, 2020	7.626	7.814	7.524	7.775	2,268,888	+0.12(+1.54%)
Apr 01, 2020	7.218	7.720	7.178	7.657	3,680,005	+0.17(+2.31%)
Mar 31, 2020	7.477	7.685	7.437	7.485	2,256,358	-0.07(-0.94%)
Mar 30, 2020	7.343	7.579	7.214	7.555	2,405,177	-0.09(-1.23%)
Mar 27, 2020	7.430	7.724	7.406	7.649	3,121,472	-0.05(-0.61%)
Mar 26, 2020	7.382	7.799	7.382	7.697	5,616,725	+0.33(+4.48%)
Mar 25, 2020	7.335	7.759	7.202	7.367	4,198,810	-0.10(-1.37%)
Mar 24, 2020	7.791	7.810	7.375	7.469	1,837,882	+0.07(+0.96%)
Mar 23, 2020	7.964	8.152	7.320	7.398	2,801,183	-0.87(-10.54%)
Mar 20, 2020	8.922	8.937	8.199	8.270	3,852,468	-0.83(-9.15%)
Mar 19, 2020	8.003	9.283	7.916	9.102	4,012,591	+0.91(+11.12%)
Mar 18, 2020	7.964	8.348	7.638	8.191	2,488,588	-0.67(-7.54%)
Mar 17, 2020	8.089	8.875	7.987	8.859	3,823,682	+0.94(+11.90%)
Mar 16, 2020	7.916	8.121	7.642	7.916	5,137,752	-0.68(-7.86%)
Mar 13, 2020	8.804	8.812	7.862	8.592	4,609,949	+0.64(+8.00%)
Mar 12, 2020	8.066	8.231	7.068	7.956	3,316,522	-0.97(-10.91%)
Mar 11, 2020	9.252	9.362	8.718	8.930	5,805,246	-0.23(-2.49%)
Mar 10, 2020	8.804	9.165	8.686	9.157	3,920,244	+0.46(+5.23%)
Mar 09, 2020	9.024	9.212	8.682	8.702	2,961,295	-0.88(-9.18%)
Mar 06, 2020	9.401	9.652	9.307	9.581	2,953,780	-0.09(-0.97%)
Mar 05, 2020	9.684	9.817	9.542	9.676	5,495,099	-0.24(-2.38%)
Mar 04, 2020	9.856	10.02	9.801	9.911	2,273,425	+0.24(+2.52%)
Mar 03, 2020	9.636	9.943	9.566	9.668	2,807,286	+0.00(+0.00%)

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.