Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.16	11.25	10.99	11.10	4,454,346	-0.19(-1.66%)
Jul 30, 2014	11.18	11.40	11.17	11.29	2,263,707	+0.08(+0.74%)
Jul 29, 2014	11.23	11.42	11.18	11.21	1,529,715	-0.14(-1.21%)
Jul 28, 2014	11.31	11.41	11.19	11.34	1,372,721	+0.02(+0.15%)
Jul 25, 2014	11.33	11.39	11.24	11.33	3,121,616	-0.09(-0.77%)
Jul 24, 2014	11.36	11.42	11.31	11.42	1,775,389	+0.18(+1.62%)
Jul 23, 2014	11.26	11.29	11.17	11.23	1,647,562	-0.08(-0.73%)
Jul 22, 2014	11.27	11.35	11.27	11.32	1,569,194	+0.13(+1.13%)
Jul 21, 2014	11.07	11.22	11.01	11.19	1,976,372	+0.12(+1.04%)
Jul 18, 2014	11.18	11.22	11.05	11.07	2,692,387	+0.08(+0.70%)
Jul 17, 2014	11.03	11.15	10.84	11.00	3,352,255	-0.03(-0.25%)
Jul 16, 2014	11.06	11.27	11.01	11.03	2,926,265	+0.09(+0.81%)
Jul 15, 2014	10.91	10.98	10.89	10.94	1,300,943	-0.04(-0.35%)
Jul 14, 2014	10.89	11.07	10.80	10.98	2,848,196	+0.21(+2.00%)
Jul 11, 2014	10.80	10.88	10.69	10.76	1,913,513	-0.05(-0.46%)
Jul 10, 2014	10.83	10.91	10.75	10.81	2,770,650	-0.10(-0.91%)
Jul 09, 2014	10.97	11.12	10.76	10.91	3,122,140	-0.06(-0.55%)
Jul 08, 2014	11.11	11.12	10.96	10.97	2,594,625	-0.05(-0.45%)
Jul 07, 2014	11.16	11.20	10.99	11.02	2,119,285	-0.20(-1.82%)
Jul 03, 2014	11.07	11.22	11.22	11.22	1,500,425	+0.10(+0.94%)
Jul 02, 2014	11.10	11.21	11.09	11.12	2,823,318	-0.06(-0.49%)
Jul 01, 2014	11.25	11.37	11.11	11.17	1,889,214	-0.13(-1.12%)
Jun 30, 2014	11.19	11.35	11.15	11.30	2,403,348	+0.07(+0.59%)
Jun 27, 2014	11.27	11.28	11.15	11.23	1,488,364	-0.03(-0.25%)
Jun 26, 2014	11.16	11.26	11.14	11.26	1,406,584	+0.10(+0.89%)
Jun 25, 2014	11.12	11.27	11.03	11.16	2,997,703	+0.17(+1.55%)
Jun 24, 2014	10.90	11.01	10.90	10.99	3,426,928	+0.03(+0.25%)
Jun 23, 2014	11.10	11.10	10.91	10.96	1,763,828	-0.08(-0.70%)
Jun 20, 2014	11.13	11.14	10.98	11.04	2,170,391	-0.19(-1.67%)
Jun 19, 2014	11.40	11.40	11.20	11.23	2,016,111	-0.18(-1.55%)
Jun 18, 2014	11.12	11.47	11.10	11.41	1,996,344	+0.27(+2.42%)
Jun 17, 2014	11.20	11.24	11.03	11.14	1,868,266	-0.15(-1.37%)
Jun 16, 2014	11.36	11.39	11.28	11.29	1,660,154	-0.10(-0.92%)
Jun 13, 2014	11.33	11.46	11.25	11.39	2,207,160	+0.15(+1.37%)
Jun 12, 2014	11.29	11.38	11.18	11.24	1,409,042	-0.07(-0.63%)
Jun 11, 2014	11.65	11.65	11.29	11.31	2,609,239	-0.17(-1.49%)
Jun 10, 2014	11.43	11.55	11.41	11.48	2,499,076	+0.37(+3.37%)
Jun 06, 2014	11.24	11.25	11.11	11.11	5,701,139	+0.07(+0.65%)
Jun 05, 2014	11.09	11.20	10.99	11.04	5,332,185	+0.07(+0.65%)
Jun 04, 2014	11.01	11.02	10.90	10.96	1,319,218	-0.03(-0.25%)
Jun 03, 2014	10.93	11.11	10.93	10.99	2,759,804	+0.02(+0.20%)
Jun 02, 2014	11.06	11.10	10.96	10.97	1,894,352	-0.11(-0.99%)
May 30, 2014	11.31	11.32	11.08	11.08	3,720,446	-0.29(-2.52%)
May 29, 2014	11.35	11.45	11.27	11.37	2,329,822	+0.07(+0.63%)
May 28, 2014	11.16	11.34	11.10	11.29	2,038,914	+0.20(+1.79%)
May 27, 2014	11.34	11.34	11.04	11.10	2,933,457	-0.07(-0.59%)
May 23, 2014	11.35	11.16	11.16	11.16	2,097,183	-0.15(-1.32%)
May 22, 2014	11.37	11.39	11.24	11.31	1,852,746	-0.02(-0.19%)
May 21, 2014	11.33	11.42	11.28	11.33	1,667,985	-0.02(-0.19%)
May 20, 2014	11.61	11.62	11.30	11.36	3,027,242	-0.30(-2.55%)
May 19, 2014	11.75	11.75	11.63	11.65	3,178,638	-0.04(-0.38%)
May 16, 2014	11.71	11.71	11.59	11.70	2,060,434	+0.12(+1.05%)
May 15, 2014	11.77	11.77	11.55	11.58	3,246,389	-0.25(-2.14%)
May 14, 2014	11.72	11.87	11.67	11.83	2,133,293	+0.18(+1.56%)
May 13, 2014	11.65	11.77	11.62	11.65	3,199,314	+0.00(+0.00%)
May 12, 2014	11.39	11.65	11.39	11.65	2,704,185	+0.30(+2.62%)
May 09, 2014	11.63	11.63	11.27	11.35	2,887,856	-0.26(-2.28%)
May 08, 2014	11.70	11.70	11.44	11.61	4,486,509	-0.17(-1.45%)
May 07, 2014	11.73	11.80	11.54	11.79	4,074,349	+0.02(+0.19%)
May 06, 2014	11.72	11.84	11.67	11.76	2,558,269	+0.11(+0.95%)
May 05, 2014	11.75	11.79	11.58	11.65	1,513,095	-0.14(-1.21%)
May 02, 2014	11.76	11.83	11.57	11.80	3,521,897	+0.07(+0.56%)

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.