Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.17	10.18	10.05	10.08	1,569,177	-0.02(-0.15%)
Jun 27, 2019	9.946	10.17	9.899	10.09	1,400,064	+0.07(+0.70%)
Jun 26, 2019	10.02	10.05	9.907	10.02	1,157,148	+0.02(+0.15%)
Jun 25, 2019	10.20	10.21	9.922	10.01	1,914,348	-0.17(-1.67%)
Jun 24, 2019	10.13	10.25	10.05	10.18	1,495,217	+0.13(+1.31%)
Jun 21, 2019	10.17	10.32	10.05	10.05	4,131,671	-0.07(-0.69%)
Jun 20, 2019	10.09	10.15	9.992	10.12	1,683,196	+0.12(+1.24%)
Jun 19, 2019	9.977	10.05	9.899	9.992	1,906,231	-0.02(-0.23%)
Jun 18, 2019	9.868	10.02	9.853	10.02	2,287,239	+0.24(+2.45%)
Jun 17, 2019	9.860	9.868	9.721	9.775	1,496,342	-0.15(-1.48%)
Jun 14, 2019	9.915	10.06	9.853	9.922	2,308,221	-0.15(-1.54%)
Jun 13, 2019	10.10	10.21	10.03	10.08	3,290,237	+0.12(+1.24%)
Jun 12, 2019	9.884	10.09	9.853	9.953	1,929,646	+0.07(+0.70%)
Jun 11, 2019	9.791	9.891	9.760	9.884	3,590,359	+0.06(+0.63%)
Jun 10, 2019	9.791	9.853	9.768	9.822	1,870,719	-0.01(-0.08%)
Jun 07, 2019	9.915	9.922	9.768	9.829	4,671,096	+0.00(+0.00%)
Jun 06, 2019	9.915	9.969	9.768	9.829	2,476,787	-0.02(-0.24%)
Jun 05, 2019	10.000	10.03	9.814	9.853	1,804,692	-0.15(-1.47%)
Jun 04, 2019	9.953	10.12	9.853	10.000	2,787,377	+0.26(+2.62%)
Jun 03, 2019	9.528	9.845	9.504	9.744	2,093,736	+0.27(+2.86%)
May 31, 2019	9.272	9.520	9.264	9.473	2,041,545	+0.26(+2.86%)
May 30, 2019	9.086	9.261	9.079	9.210	954,523	+0.15(+1.62%)
May 29, 2019	9.086	9.125	9.025	9.063	1,009,573	+0.11(+1.21%)
May 28, 2019	8.939	9.055	8.831	8.955	1,999,624	+0.02(+0.17%)
May 24, 2019	8.970	9.009	8.870	8.939	3,965,903	+0.00(+0.00%)
May 23, 2019	8.808	9.025	8.777	8.939	1,276,570	+0.05(+0.61%)
May 22, 2019	8.893	9.021	8.831	8.885	1,232,607	+0.07(+0.79%)
May 21, 2019	8.645	8.847	8.614	8.816	1,455,877	+0.24(+2.80%)
May 20, 2019	8.498	8.630	8.452	8.576	2,005,249	+0.12(+1.37%)
May 17, 2019	8.467	8.564	8.444	8.460	1,759,365	-0.07(-0.82%)
May 16, 2019	8.552	8.676	8.502	8.529	1,138,659	-0.11(-1.25%)
May 15, 2019	8.552	8.715	8.529	8.638	1,026,497	-0.07(-0.80%)
May 14, 2019	8.707	8.761	8.676	8.707	1,219,004	+0.00(+0.00%)
May 13, 2019	8.692	8.742	8.653	8.707	1,375,616	-0.17(-1.92%)
May 10, 2019	8.885	8.932	8.699	8.877	1,726,676	-0.01(-0.09%)
May 09, 2019	8.939	8.947	8.703	8.885	1,487,653	-0.06(-0.69%)
May 08, 2019	9.055	9.102	8.932	8.947	2,176,214	+0.07(+0.78%)
May 07, 2019	8.738	8.932	8.645	8.877	2,047,190	+0.01(+0.09%)
May 06, 2019	8.847	8.928	8.785	8.870	1,242,595	-0.09(-1.04%)
May 03, 2019	9.001	9.013	8.955	8.963	850,159	+0.05(+0.61%)
May 02, 2019	8.986	8.986	8.885	8.908	1,400,504	-0.10(-1.09%)
May 01, 2019	9.168	9.191	8.998	9.006	819,816	-0.15(-1.68%)
Apr 30, 2019	9.106	9.164	9.006	9.160	1,310,737	+0.09(+1.02%)
Apr 29, 2019	9.168	9.176	9.060	9.068	1,141,331	-0.02(-0.17%)
Apr 26, 2019	9.075	9.176	9.022	9.083	1,381,864	+0.00(+0.00%)
Apr 25, 2019	8.983	9.114	8.921	9.083	1,300,777	+0.12(+1.37%)
Apr 24, 2019	9.068	9.083	8.837	8.960	1,683,899	-0.18(-2.02%)
Apr 23, 2019	9.168	9.218	9.072	9.145	1,266,077	-0.01(-0.08%)
Apr 22, 2019	9.168	9.222	9.075	9.152	1,031,633	-0.04(-0.42%)
Apr 18, 2019	9.114	9.245	9.045	9.191	1,544,772	+0.12(+1.27%)
Apr 17, 2019	9.291	9.329	8.952	9.075	2,574,380	-0.18(-1.99%)
Apr 16, 2019	9.152	9.314	9.145	9.260	1,375,289	+0.05(+0.50%)
Apr 15, 2019	9.229	9.268	9.152	9.214	1,147,348	+0.02(+0.25%)
Apr 12, 2019	9.329	9.391	9.137	9.191	1,400,181	-0.20(-2.12%)
Apr 11, 2019	9.413	9.491	9.312	9.390	2,260,680	-0.03(-0.32%)
Apr 10, 2019	9.428	9.450	9.331	9.420	3,649,681	+0.03(+0.32%)
Apr 09, 2019	9.585	9.592	9.323	9.390	4,812,822	-0.28(-2.86%)
Apr 08, 2019	9.607	9.712	9.532	9.667	2,333,876	+0.12(+1.25%)
Apr 05, 2019	9.428	9.641	9.375	9.547	2,313,373	+0.13(+1.43%)
Apr 04, 2019	9.181	9.473	9.151	9.413	2,333,931	+0.28(+3.11%)
Apr 03, 2019	9.204	9.248	9.092	9.129	1,488,392	+0.04(+0.41%)
Apr 02, 2019	9.234	9.234	9.062	9.092	1,418,076	-0.06(-0.65%)

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.