Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	11.19	11.35	11.14	11.30	2,403,710	+0.07(+0.59%)
Jun 27, 2014	11.27	11.27	11.15	11.23	1,488,589	-0.03(-0.25%)
Jun 26, 2014	11.16	11.26	11.14	11.26	1,406,796	+0.10(+0.89%)
Jun 25, 2014	11.12	11.27	11.03	11.16	2,998,155	+0.17(+1.55%)
Jun 24, 2014	10.90	11.01	10.90	10.99	3,427,444	+0.03(+0.25%)
Jun 23, 2014	11.10	11.10	10.91	10.96	1,764,093	-0.08(-0.70%)
Jun 20, 2014	11.13	11.13	10.98	11.04	2,170,718	-0.19(-1.67%)
Jun 19, 2014	11.40	11.40	11.20	11.23	2,016,414	-0.18(-1.55%)
Jun 18, 2014	11.12	11.47	11.10	11.40	1,996,645	+0.27(+2.42%)
Jun 17, 2014	11.19	11.24	11.03	11.13	1,868,547	-0.15(-1.37%)
Jun 16, 2014	11.35	11.39	11.28	11.29	1,660,404	-0.10(-0.92%)
Jun 13, 2014	11.33	11.46	11.24	11.39	2,207,493	+0.15(+1.37%)
Jun 12, 2014	11.29	11.38	11.18	11.24	1,409,254	-0.07(-0.63%)
Jun 11, 2014	11.65	11.65	11.29	11.31	2,609,632	-0.17(-1.49%)
Jun 10, 2014	11.43	11.55	11.40	11.48	2,499,453	+0.37(+3.37%)
Jun 06, 2014	11.24	11.25	11.11	11.11	5,701,997	+0.07(+0.65%)
Jun 05, 2014	11.08	11.19	10.99	11.03	5,332,988	+0.07(+0.65%)
Jun 04, 2014	11.01	11.02	10.90	10.96	1,319,416	-0.03(-0.25%)
Jun 03, 2014	10.93	11.11	10.93	10.99	2,760,220	+0.02(+0.20%)
Jun 02, 2014	11.06	11.10	10.96	10.97	1,894,638	-0.11(-0.99%)
May 30, 2014	11.30	11.32	11.08	11.08	3,721,007	-0.29(-2.52%)
May 29, 2014	11.35	11.45	11.27	11.36	2,330,173	+0.07(+0.63%)
May 28, 2014	11.16	11.34	11.10	11.29	2,039,221	+0.20(+1.79%)
May 27, 2014	11.34	11.34	11.04	11.10	2,933,899	-0.07(-0.59%)
May 23, 2014	11.35	11.16	11.16	11.16	2,097,499	-0.15(-1.32%)
May 22, 2014	11.36	11.39	11.24	11.31	1,853,025	-0.02(-0.19%)
May 21, 2014	11.33	11.42	11.28	11.33	1,668,237	-0.02(-0.19%)
May 20, 2014	11.61	11.62	11.30	11.35	3,027,697	-0.30(-2.55%)
May 19, 2014	11.75	11.75	11.63	11.65	3,179,117	-0.04(-0.38%)
May 16, 2014	11.71	11.71	11.59	11.70	2,060,744	+0.12(+1.05%)
May 15, 2014	11.77	11.77	11.54	11.57	3,246,878	-0.25(-2.14%)
May 14, 2014	11.72	11.87	11.67	11.83	2,133,615	+0.18(+1.56%)
May 13, 2014	11.65	11.77	11.62	11.65	3,199,796	+0.00(+0.00%)
May 12, 2014	11.39	11.65	11.39	11.65	2,704,592	+0.30(+2.62%)
May 09, 2014	11.63	11.63	11.27	11.35	2,888,291	-0.26(-2.28%)
May 08, 2014	11.70	11.70	11.44	11.61	4,487,185	-0.17(-1.45%)
May 07, 2014	11.73	11.80	11.54	11.78	4,074,962	+0.02(+0.19%)
May 06, 2014	11.72	11.84	11.67	11.76	2,558,655	+0.11(+0.95%)
May 05, 2014	11.75	11.79	11.57	11.65	1,513,323	-0.14(-1.21%)
May 02, 2014	11.76	11.83	11.57	11.79	3,522,428	+0.07(+0.56%)
May 01, 2014	11.71	11.76	11.61	11.73	2,848,816	+0.05(+0.42%)
Apr 30, 2014	11.33	11.68	11.32	11.68	4,940,895	+0.34(+2.96%)
Apr 29, 2014	11.45	11.60	11.34	11.34	2,407,527	-0.08(-0.68%)
Apr 28, 2014	11.27	11.45	11.25	11.42	2,320,324	+0.14(+1.27%)
Apr 25, 2014	11.30	11.34	11.11	11.28	2,302,722	-0.10(-0.92%)
Apr 24, 2014	11.43	11.43	11.24	11.38	1,587,197	+0.02(+0.17%)
Apr 23, 2014	11.27	11.37	11.20	11.36	2,073,703	+0.10(+0.93%)
Apr 22, 2014	11.26	11.30	11.20	11.26	3,093,262	+0.02(+0.20%)
Apr 21, 2014	11.54	11.55	11.23	11.24	2,687,683	-0.22(-1.92%)
Apr 17, 2014	11.38	11.46	11.46	11.46	2,764,261	+0.07(+0.63%)
Apr 16, 2014	11.38	11.45	11.23	11.38	3,076,420	-0.01(-0.10%)
Apr 15, 2014	11.44	11.46	11.06	11.40	5,206,217	-0.09(-0.81%)
Apr 14, 2014	11.53	11.67	11.43	11.49	2,936,414	-0.02(-0.14%)
Apr 11, 2014	11.26	11.53	11.26	11.51	5,148,786	+0.15(+1.31%)
Apr 10, 2014	11.64	11.69	11.34	11.36	4,168,794	-0.16(-1.43%)
Apr 09, 2014	11.48	11.57	11.40	11.52	3,136,746	+0.02(+0.14%)
Apr 08, 2014	11.65	11.69	11.46	11.51	3,881,077	+0.05(+0.43%)
Apr 07, 2014	11.41	11.59	11.34	11.46	2,887,948	+0.17(+1.51%)
Apr 04, 2014	11.42	11.50	11.27	11.29	2,858,968	+0.14(+1.23%)
Apr 03, 2014	11.35	11.37	11.05	11.15	3,106,426	-0.26(-2.26%)
Apr 02, 2014	11.31	11.51	11.31	11.41	3,153,549	-0.07(-0.57%)

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.