Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	7.974	8.249	7.866	8.154	3,766,918	+0.22(+2.72%)
Jun 29, 2022	8.001	8.028	7.866	7.938	2,813,339	-0.04(-0.45%)
Jun 28, 2022	8.145	8.154	7.916	7.974	1,243,288	-0.12(-1.45%)
Jun 27, 2022	8.055	8.163	8.019	8.091	743,861	+0.04(+0.56%)
Jun 24, 2022	8.046	8.141	8.001	8.046	913,546	-0.05(-0.67%)
Jun 23, 2022	8.217	8.330	8.082	8.100	1,081,394	-0.10(-1.21%)
Jun 22, 2022	8.127	8.298	8.082	8.199	1,159,527	-0.06(-0.76%)
Jun 21, 2022	7.992	8.330	7.992	8.262	2,400,545	+0.34(+4.32%)
Jun 17, 2022	8.046	8.087	7.911	7.920	4,913,189	-0.12(-1.46%)
Jun 16, 2022	8.271	8.271	8.037	8.037	909,098	-0.33(-3.98%)
Jun 15, 2022	8.253	8.397	8.199	8.370	2,343,558	+0.24(+2.99%)
Jun 14, 2022	8.145	8.222	8.091	8.127	2,557,176	+0.04(+0.45%)
Jun 13, 2022	8.195	8.258	8.087	8.091	1,975,044	-0.40(-4.67%)
Jun 10, 2022	8.406	8.529	8.379	8.487	2,058,961	-0.05(-0.63%)
Jun 09, 2022	8.676	8.735	8.537	8.541	1,443,251	-0.17(-1.96%)
Jun 08, 2022	8.802	8.825	8.622	8.712	1,602,567	-0.21(-2.32%)
Jun 07, 2022	8.955	8.955	8.748	8.919	1,963,695	-0.25(-2.75%)
Jun 06, 2022	9.486	9.513	9.144	9.171	919,753	-0.33(-3.50%)
Jun 03, 2022	9.522	9.567	9.468	9.504	1,721,439	-0.13(-1.40%)
Jun 02, 2022	9.576	9.657	9.441	9.639	913,673	+0.16(+1.71%)
Jun 01, 2022	9.612	9.639	9.410	9.477	778,864	-0.19(-1.96%)
May 31, 2022	9.873	9.936	9.648	9.666	1,668,041	-0.14(-1.38%)
May 27, 2022	9.747	9.833	9.693	9.801	1,036,642	-0.01(-0.09%)
May 26, 2022	9.729	9.905	9.684	9.810	1,392,940	+0.01(+0.09%)
May 25, 2022	9.648	9.851	9.630	9.801	1,071,174	+0.09(+0.93%)
May 24, 2022	9.657	9.738	9.486	9.711	1,212,186	+0.01(+0.09%)
May 23, 2022	9.396	9.734	9.396	9.702	1,479,643	+0.41(+4.46%)
May 20, 2022	9.216	9.306	9.162	9.288	1,661,557	+0.09(+0.98%)
May 19, 2022	9.045	9.270	9.045	9.198	1,014,489	+0.19(+2.10%)
May 18, 2022	9.045	9.104	8.942	9.009	2,275,038	-0.09(-0.99%)
May 17, 2022	9.045	9.180	8.978	9.099	1,013,116	+0.28(+3.16%)
May 16, 2022	8.784	8.861	8.721	8.820	1,129,135	+0.04(+0.41%)
May 13, 2022	8.721	8.883	8.721	8.784	1,522,885	+0.03(+0.31%)
May 12, 2022	8.595	8.784	8.586	8.757	1,512,416	+0.20(+2.31%)
May 11, 2022	8.775	8.838	8.533	8.559	2,171,673	-0.36(-4.04%)
May 10, 2022	8.937	9.036	8.897	8.919	1,946,468	+0.05(+0.51%)
May 09, 2022	8.892	9.000	8.847	8.874	2,208,321	-0.14(-1.60%)
May 06, 2022	8.919	9.162	8.883	9.018	1,768,891	-0.11(-1.18%)
May 05, 2022	9.369	9.387	9.063	9.126	1,087,280	-0.47(-4.88%)
May 04, 2022	9.288	9.617	9.261	9.594	1,608,112	+0.20(+2.11%)
May 03, 2022	9.216	9.405	9.216	9.396	1,329,895	+0.23(+2.45%)
May 02, 2022	9.333	9.401	9.090	9.171	2,142,658	-0.35(-3.70%)
Apr 29, 2022	9.641	9.708	9.506	9.524	1,484,616	+0.01(+0.09%)
Apr 28, 2022	9.344	9.560	9.290	9.515	2,429,835	+0.09(+0.95%)
Apr 27, 2022	9.434	9.434	9.192	9.425	8,327,951	-0.02(-0.19%)
Apr 26, 2022	9.513	9.584	9.417	9.443	3,730,193	-0.24(-2.45%)
Apr 25, 2022	9.548	9.680	9.386	9.680	3,690,200	+0.11(+1.10%)
Apr 22, 2022	9.777	9.801	9.562	9.575	1,520,818	-0.28(-2.85%)
Apr 21, 2022	10.05	10.08	9.830	9.856	887,800	-0.13(-1.32%)
Apr 20, 2022	9.944	10.01	9.812	9.988	1,589,008	+0.04(+0.44%)
Apr 19, 2022	9.997	10.01	9.896	9.944	1,308,435	-0.09(-0.88%)
Apr 18, 2022	10.01	10.11	10.01	10.03	1,115,241	+0.04(+0.44%)
Apr 14, 2022	9.900	10.01	9.852	9.988	795,844	+0.01(+0.09%)
Apr 13, 2022	9.970	10.08	9.940	9.979	1,472,106	+0.00(+0.00%)
Apr 12, 2022	10.09	10.13	9.900	9.979	2,036,440	-0.04(-0.44%)
Apr 11, 2022	9.988	10.04	9.918	10.02	1,881,536	+0.04(+0.44%)
Apr 08, 2022	9.962	10.04	9.909	9.979	1,825,736	-0.04(-0.44%)
Apr 07, 2022	10.12	10.16	9.997	10.02	3,098,417	-0.23(-2.23%)
Apr 06, 2022	10.11	10.31	10.11	10.25	1,770,830	-0.03(-0.26%)
Apr 05, 2022	10.23	10.36	10.14	10.28	2,096,953	+0.01(+0.09%)
Apr 04, 2022	10.27	10.30	10.10	10.27	3,456,656	+0.06(+0.60%)

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.