Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	8.324	8.420	8.264	8.354	3,980,418	+0.14(+1.75%)
Jun 29, 2015	8.294	8.300	8.162	8.210	3,266,191	-0.28(-3.25%)
Jun 26, 2015	8.354	8.600	8.330	8.486	3,191,868	+0.18(+2.17%)
Jun 25, 2015	8.396	8.522	8.300	8.306	4,163,245	-0.01(-0.14%)
Jun 24, 2015	8.192	8.366	8.156	8.318	8,171,197	+0.15(+1.84%)
Jun 23, 2015	8.204	8.204	8.084	8.168	6,255,450	-0.05(-0.58%)
Jun 22, 2015	8.324	8.378	8.204	8.216	4,235,973	-0.01(-0.07%)
Jun 19, 2015	8.468	8.492	8.204	8.222	9,320,154	-0.35(-4.13%)
Jun 18, 2015	8.372	8.618	8.324	8.576	6,862,795	+0.17(+2.00%)
Jun 17, 2015	8.192	8.474	8.162	8.408	5,556,665	+0.18(+2.19%)
Jun 16, 2015	8.114	8.340	8.072	8.228	6,586,844	+0.12(+1.48%)
Jun 15, 2015	7.970	8.204	7.946	8.108	5,622,333	+0.01(+0.15%)
Jun 12, 2015	8.036	8.096	7.904	8.096	3,584,046	+0.02(+0.22%)
Jun 11, 2015	8.120	8.180	8.060	8.078	6,502,544	-0.17(-2.04%)
Jun 10, 2015	8.420	8.450	8.246	8.246	4,908,897	+0.13(+1.63%)
Jun 09, 2015	8.150	8.150	8.042	8.114	10,545,314	-0.06(-0.73%)
Jun 08, 2015	8.288	8.288	8.039	8.174	8,164,795	-0.05(-0.66%)
Jun 05, 2015	8.270	8.294	8.198	8.228	7,515,026	-0.19(-2.21%)
Jun 04, 2015	8.570	8.642	8.402	8.414	4,389,101	-0.19(-2.16%)
Jun 03, 2015	8.636	8.702	8.588	8.600	2,426,503	-0.01(-0.14%)
Jun 02, 2015	8.528	8.660	8.510	8.612	2,739,841	+0.19(+2.21%)
Jun 01, 2015	8.486	8.522	8.402	8.426	3,230,076	-0.01(-0.14%)
May 29, 2015	8.384	8.474	8.306	8.438	5,039,883	+0.04(+0.50%)
May 28, 2015	8.342	8.402	8.264	8.396	3,881,939	-0.03(-0.36%)
May 27, 2015	8.318	8.444	8.288	8.426	5,367,015	+0.07(+0.79%)
May 26, 2015	8.582	8.600	8.345	8.360	6,323,735	-0.28(-3.19%)
May 22, 2015	8.843	8.636	8.636	8.636	5,744,397	-0.17(-1.89%)
May 21, 2015	8.867	8.891	8.772	8.802	4,890,056	-0.12(-1.33%)
May 20, 2015	9.021	9.027	8.909	8.920	8,683,214	-0.20(-2.21%)
May 19, 2015	9.146	9.146	9.022	9.122	4,617,739	-0.12(-1.28%)
May 18, 2015	9.436	9.448	9.199	9.240	3,588,637	-0.24(-2.50%)
May 15, 2015	9.323	9.531	9.252	9.478	3,806,003	+0.11(+1.14%)
May 14, 2015	9.140	9.383	9.110	9.371	3,850,536	+0.33(+3.67%)
May 13, 2015	9.086	9.104	8.932	9.039	5,388,854	+0.03(+0.33%)
May 12, 2015	9.116	9.116	8.974	9.009	10,246,177	-0.11(-1.17%)
May 11, 2015	9.347	9.383	9.116	9.116	3,577,932	-0.24(-2.60%)
May 08, 2015	9.288	9.398	9.187	9.359	3,354,052	+0.20(+2.13%)
May 07, 2015	9.264	9.300	9.140	9.163	3,216,108	-0.11(-1.15%)
May 06, 2015	9.389	9.427	9.080	9.270	4,850,614	+0.01(+0.06%)
May 05, 2015	9.483	9.561	9.229	9.264	5,543,103	-0.37(-3.87%)
May 04, 2015	9.578	9.679	9.436	9.638	5,494,559	-0.03(-0.31%)
May 01, 2015	9.827	9.827	9.555	9.667	2,206,227	-0.07(-0.67%)
Apr 30, 2015	9.898	9.922	9.652	9.732	5,113,023	-0.23(-2.32%)
Apr 29, 2015	9.804	10.07	9.732	9.964	11,012,234	+0.04(+0.36%)
Apr 28, 2015	9.709	9.993	9.632	9.928	32,236,892	+0.14(+1.39%)
Apr 27, 2015	9.738	9.934	9.685	9.792	3,760,569	+0.14(+1.47%)
Apr 24, 2015	9.531	9.667	9.489	9.649	2,957,097	+0.08(+0.81%)
Apr 23, 2015	9.543	9.703	9.469	9.572	2,388,083	-0.08(-0.86%)
Apr 22, 2015	9.418	9.685	9.389	9.655	3,558,064	+0.36(+3.89%)
Apr 21, 2015	9.383	9.466	9.294	9.294	1,484,157	-0.03(-0.32%)
Apr 20, 2015	9.116	9.389	9.110	9.323	2,731,684	+0.22(+2.41%)
Apr 17, 2015	9.039	9.163	8.992	9.104	4,090,323	+0.00(+0.00%)
Apr 16, 2015	8.938	9.246	8.897	9.104	6,216,496	+0.23(+2.61%)
Apr 15, 2015	8.914	8.989	8.873	8.873	7,525,371	-0.01(-0.07%)
Apr 14, 2015	8.903	8.938	8.784	8.879	2,602,719	-0.01(-0.07%)
Apr 13, 2015	8.986	8.997	8.808	8.885	3,668,828	-0.09(-0.99%)
Apr 10, 2015	9.009	9.101	8.950	8.974	3,993,525	-0.09(-0.95%)
Apr 09, 2015	9.167	9.267	9.024	9.060	4,748,996	+0.04(+0.46%)
Apr 08, 2015	8.947	9.113	8.853	9.018	6,709,983	+0.27(+3.12%)
Apr 07, 2015	9.107	9.107	8.734	8.746	6,387,267	-0.33(-3.66%)
Apr 06, 2015	9.350	9.392	9.036	9.078	5,108,220	-0.11(-1.16%)
Apr 02, 2015	9.214	9.184	9.184	9.184	5,196,608	+0.11(+1.17%)

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.