Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	9.006	9.079	8.953	8.973	2,715,800	+0.00(+0.00%)
Jun 29, 2017	9.113	9.113	8.953	8.973	1,774,790	-0.13(-1.46%)
Jun 28, 2017	9.066	9.133	8.963	9.106	1,307,902	+0.15(+1.63%)
Jun 27, 2017	9.113	9.119	8.946	8.960	1,417,199	-0.20(-2.18%)
Jun 26, 2017	9.166	9.226	9.093	9.159	1,271,864	+0.09(+1.03%)
Jun 23, 2017	9.046	9.139	8.980	9.066	691,699	+0.07(+0.81%)
Jun 22, 2017	9.020	9.040	8.913	8.993	3,511,085	+0.01(+0.07%)
Jun 21, 2017	9.079	9.139	8.986	8.986	2,116,514	-0.10(-1.10%)
Jun 20, 2017	9.239	9.279	9.066	9.086	1,336,355	-0.20(-2.15%)
Jun 19, 2017	9.306	9.366	9.239	9.286	1,532,736	-0.01(-0.07%)
Jun 16, 2017	9.259	9.312	9.206	9.292	1,867,279	+0.07(+0.72%)
Jun 15, 2017	9.226	9.259	9.146	9.226	1,316,530	-0.10(-1.07%)
Jun 14, 2017	9.392	9.412	9.276	9.326	1,182,071	+0.04(+0.43%)
Jun 13, 2017	9.266	9.299	9.133	9.286	3,652,496	+0.03(+0.29%)
Jun 12, 2017	9.239	9.329	9.193	9.259	1,891,078	+0.03(+0.36%)
Jun 09, 2017	9.492	9.532	9.199	9.226	2,048,550	-0.29(-3.07%)
Jun 08, 2017	9.479	9.538	9.322	9.518	1,533,071	+0.01(+0.07%)
Jun 07, 2017	9.479	9.545	9.359	9.512	2,983,986	+0.03(+0.28%)
Jun 06, 2017	9.538	9.558	9.452	9.485	3,011,053	+0.03(+0.35%)
Jun 05, 2017	9.545	9.592	9.412	9.452	3,230,236	-0.15(-1.52%)
Jun 02, 2017	9.665	9.691	9.545	9.598	1,378,419	+0.03(+0.28%)
Jun 01, 2017	9.671	9.691	9.552	9.572	1,596,807	+0.05(+0.56%)
May 31, 2017	9.512	9.648	9.465	9.518	2,976,160	+0.03(+0.28%)
May 30, 2017	9.319	9.538	9.319	9.492	1,090,073	+0.11(+1.13%)
May 26, 2017	9.372	9.442	9.319	9.385	1,117,817	+0.13(+1.44%)
May 25, 2017	9.252	9.339	9.119	9.252	2,025,001	+0.03(+0.29%)
May 24, 2017	9.239	9.319	9.199	9.226	2,291,713	-0.01(-0.07%)
May 23, 2017	9.279	9.359	9.149	9.232	3,420,554	+0.05(+0.58%)
May 22, 2017	9.206	9.439	9.123	9.179	2,614,396	-0.21(-2.20%)
May 19, 2017	9.033	9.405	9.006	9.385	3,437,582	+0.50(+5.61%)
May 18, 2017	8.687	9.219	8.687	8.887	12,156,985	-1.10(-10.99%)
May 17, 2017	10.26	10.28	9.944	9.984	1,920,201	-0.32(-3.10%)
May 16, 2017	10.26	10.34	10.22	10.30	2,560,218	+0.10(+0.98%)
May 15, 2017	10.33	10.34	10.18	10.20	2,709,950	-0.05(-0.52%)
May 12, 2017	10.15	10.31	10.13	10.26	3,060,363	+0.25(+2.53%)
May 11, 2017	10.06	10.07	9.964	10.00	3,085,328	-0.07(-0.66%)
May 10, 2017	10.16	10.24	10.02	10.07	1,695,526	+0.26(+2.64%)
May 09, 2017	9.778	9.838	9.705	9.811	2,341,181	+0.05(+0.55%)
May 08, 2017	9.824	9.868	9.688	9.758	1,314,283	-0.10(-1.01%)
May 05, 2017	9.691	9.858	9.665	9.858	1,240,459	+0.29(+2.99%)
May 04, 2017	9.798	9.805	9.565	9.572	2,431,106	-0.32(-3.23%)
May 03, 2017	10.12	10.13	9.878	9.891	1,867,163	-0.23(-2.24%)
May 02, 2017	9.851	10.12	9.824	10.12	2,766,348	+0.29(+2.91%)
May 01, 2017	9.878	9.904	9.798	9.831	1,144,481	-0.01(-0.07%)
Apr 28, 2017	9.731	9.871	9.707	9.838	2,503,380	+0.07(+0.68%)
Apr 27, 2017	9.864	9.871	9.701	9.771	1,490,785	-0.06(-0.65%)
Apr 26, 2017	9.796	9.880	9.738	9.835	1,645,565	-0.05(-0.46%)
Apr 25, 2017	9.660	9.893	9.634	9.880	2,075,162	+0.21(+2.22%)
Apr 24, 2017	9.789	9.835	9.653	9.666	1,609,918	+0.01(+0.07%)
Apr 21, 2017	9.744	9.770	9.634	9.660	1,120,610	-0.05(-0.54%)
Apr 20, 2017	9.731	9.757	9.673	9.712	2,079,014	+0.06(+0.61%)
Apr 19, 2017	9.725	9.731	9.627	9.653	1,984,223	-0.05(-0.54%)
Apr 18, 2017	9.640	9.887	9.601	9.705	2,781,612	+0.09(+0.95%)
Apr 17, 2017	9.458	9.647	9.458	9.614	1,791,446	+0.27(+2.85%)
Apr 13, 2017	9.504	9.523	9.348	9.348	1,783,492	-0.14(-1.51%)
Apr 12, 2017	9.510	9.523	9.439	9.491	1,357,460	+0.00(+0.00%)
Apr 11, 2017	9.380	9.507	9.283	9.491	2,542,213	+0.11(+1.18%)
Apr 10, 2017	9.432	9.465	9.341	9.380	1,852,194	-0.04(-0.41%)
Apr 07, 2017	9.465	9.562	9.354	9.419	2,082,072	+0.00(+0.00%)
Apr 06, 2017	9.504	9.618	9.413	9.419	1,758,954	-0.14(-1.49%)
Apr 05, 2017	9.627	9.679	9.530	9.562	1,676,236	-0.05(-0.54%)
Apr 04, 2017	9.588	9.634	9.465	9.614	2,374,841	-0.13(-1.33%)

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.