Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.834	7.907	7.811	7.861	1,151,456	-0.03(-0.34%)
Jul 28, 2022	7.798	7.934	7.762	7.888	1,394,217	+0.12(+1.52%)
Jul 27, 2022	7.834	7.843	7.617	7.771	1,379,392	-0.10(-1.27%)
Jul 26, 2022	7.843	7.934	7.843	7.870	1,444,316	+0.04(+0.46%)
Jul 25, 2022	7.825	7.907	7.798	7.834	1,041,956	+0.10(+1.29%)
Jul 22, 2022	7.816	7.897	7.671	7.734	1,288,851	-0.07(-0.93%)
Jul 21, 2022	7.753	7.816	7.644	7.807	1,050,895	+0.01(+0.12%)
Jul 20, 2022	8.079	8.101	7.789	7.798	866,542	-0.22(-2.71%)
Jul 19, 2022	7.943	8.033	7.902	8.015	1,114,253	+0.11(+1.37%)
Jul 18, 2022	8.024	8.033	7.870	7.907	965,984	-0.04(-0.46%)
Jul 15, 2022	7.970	7.970	7.843	7.943	944,187	+0.02(+0.23%)
Jul 14, 2022	7.852	7.938	7.811	7.925	1,015,724	-0.05(-0.68%)
Jul 13, 2022	7.970	8.097	7.961	7.979	962,863	-0.03(-0.34%)
Jul 12, 2022	8.015	8.110	7.952	8.006	1,260,080	-0.07(-0.90%)
Jul 11, 2022	8.061	8.214	8.061	8.079	2,863,226	-0.13(-1.55%)
Jul 08, 2022	8.106	8.296	8.051	8.205	1,535,181	+0.10(+1.23%)
Jul 07, 2022	7.925	8.106	7.897	8.106	1,072,353	+0.14(+1.70%)
Jul 06, 2022	7.852	7.997	7.780	7.970	1,801,235	+0.11(+1.38%)
Jul 05, 2022	7.952	7.952	7.771	7.861	1,567,493	-0.30(-3.66%)
Jul 01, 2022	8.061	8.205	7.925	8.160	2,171,496	+0.01(+0.09%)
Jun 30, 2022	7.973	8.247	7.865	8.153	3,767,485	+0.22(+2.72%)
Jun 29, 2022	8.000	8.027	7.865	7.937	2,813,763	-0.04(-0.45%)
Jun 28, 2022	8.144	8.153	7.915	7.973	1,243,475	-0.12(-1.45%)
Jun 27, 2022	8.054	8.162	8.018	8.090	743,973	+0.04(+0.56%)
Jun 24, 2022	8.045	8.139	8.000	8.045	913,684	-0.05(-0.67%)
Jun 23, 2022	8.216	8.328	8.081	8.099	1,081,557	-0.10(-1.21%)
Jun 22, 2022	8.126	8.297	8.081	8.198	1,159,701	-0.06(-0.76%)
Jun 21, 2022	7.991	8.328	7.991	8.261	2,400,907	+0.34(+4.32%)
Jun 17, 2022	8.045	8.085	7.910	7.919	4,913,929	-0.12(-1.46%)
Jun 16, 2022	8.270	8.270	8.036	8.036	909,235	-0.33(-3.98%)
Jun 15, 2022	8.252	8.396	8.198	8.369	2,343,911	+0.24(+2.99%)
Jun 14, 2022	8.144	8.220	8.090	8.126	2,557,561	+0.04(+0.44%)
Jun 13, 2022	8.193	8.256	8.085	8.090	1,975,341	-0.40(-4.67%)
Jun 10, 2022	8.405	8.528	8.378	8.486	2,059,271	-0.05(-0.63%)
Jun 09, 2022	8.675	8.733	8.535	8.540	1,443,468	-0.17(-1.96%)
Jun 08, 2022	8.801	8.823	8.621	8.711	1,602,808	-0.21(-2.32%)
Jun 07, 2022	8.954	8.954	8.747	8.918	1,963,991	-0.25(-2.75%)
Jun 06, 2022	9.485	9.512	9.143	9.170	919,891	-0.33(-3.50%)
Jun 03, 2022	9.521	9.566	9.467	9.503	1,721,699	-0.13(-1.40%)
Jun 02, 2022	9.575	9.656	9.440	9.638	913,811	+0.16(+1.71%)
Jun 01, 2022	9.611	9.638	9.408	9.476	778,982	-0.19(-1.96%)
May 31, 2022	9.872	9.935	9.647	9.665	1,668,292	-0.13(-1.38%)
May 27, 2022	9.746	9.831	9.692	9.800	1,036,798	-0.01(-0.09%)
May 26, 2022	9.728	9.903	9.683	9.809	1,393,150	+0.01(+0.09%)
May 25, 2022	9.647	9.849	9.629	9.800	1,071,335	+0.09(+0.93%)
May 24, 2022	9.656	9.737	9.485	9.710	1,212,368	+0.01(+0.09%)
May 23, 2022	9.395	9.732	9.395	9.701	1,479,866	+0.41(+4.46%)
May 20, 2022	9.215	9.305	9.161	9.287	1,661,808	+0.09(+0.98%)
May 19, 2022	9.044	9.269	9.044	9.197	1,014,642	+0.19(+2.10%)
May 18, 2022	9.044	9.102	8.940	9.008	2,275,380	-0.09(-0.99%)
May 17, 2022	9.044	9.179	8.976	9.098	1,013,269	+0.28(+3.16%)
May 16, 2022	8.783	8.859	8.720	8.819	1,129,305	+0.04(+0.41%)
May 13, 2022	8.720	8.882	8.720	8.783	1,523,115	+0.03(+0.31%)
May 12, 2022	8.594	8.783	8.585	8.756	1,512,643	+0.20(+2.31%)
May 11, 2022	8.774	8.837	8.532	8.558	2,172,001	-0.36(-4.04%)
May 10, 2022	8.936	9.035	8.895	8.918	1,946,761	+0.04(+0.51%)
May 09, 2022	8.891	8.999	8.846	8.873	2,208,654	-0.14(-1.60%)
May 06, 2022	8.918	9.161	8.882	9.017	1,769,158	-0.11(-1.18%)
May 05, 2022	9.368	9.386	9.062	9.125	1,087,444	-0.47(-4.88%)
May 04, 2022	9.287	9.615	9.260	9.593	1,608,354	+0.20(+2.11%)
May 03, 2022	9.215	9.404	9.215	9.395	1,330,095	+0.22(+2.45%)

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.