Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	7.686	7.770	7.672	7.707	2,317,424	-0.03(-0.45%)
Jul 30, 2018	7.874	7.881	7.679	7.742	2,909,115	-0.25(-3.14%)
Jul 27, 2018	7.944	8.087	7.909	7.993	2,765,986	+0.10(+1.33%)
Jul 26, 2018		8.189	7.874	7.888	2,177,581	-0.30(-3.67%)
Jul 25, 2018	8.300	8.342	8.077	8.189	2,124,221	+0.01(+0.17%)
Jul 24, 2018	8.112	8.223	8.049	8.175	1,613,394	+0.16(+2.00%)
Jul 23, 2018	8.147	8.154	7.979	8.014	1,291,312	-0.17(-2.05%)
Jul 20, 2018	8.349	8.356	8.161	8.182	3,632,880	+0.21(+2.63%)
Jul 19, 2018	7.944	8.021	7.819	7.972	2,422,284	-0.12(-1.47%)
Jul 18, 2018	8.216	8.216	8.077	8.091	1,402,757	-0.14(-1.70%)
Jul 17, 2018	8.056	8.265	8.042	8.230	4,616,976	+0.18(+2.25%)
Jul 16, 2018	8.056	8.105	8.021	8.049	3,857,662	-0.01(-0.09%)
Jul 13, 2018	8.028	8.112	8.000	8.056	5,299,376	+0.01(+0.09%)
Jul 12, 2018	8.147	8.147	7.986	8.049	2,090,290	-0.04(-0.52%)
Jul 11, 2018	8.230	8.251	8.091	8.091	1,487,234	-0.22(-2.61%)
Jul 10, 2018	8.230	8.321	8.196	8.307	1,789,684	+0.14(+1.71%)
Jul 09, 2018	8.126	8.196	8.049	8.168	2,287,217	+0.06(+0.78%)
Jul 06, 2018	8.042	8.119	7.972	8.105	2,053,611	+0.06(+0.69%)
Jul 05, 2018	8.168	8.189	8.021	8.049	1,391,002	-0.15(-1.87%)
Jul 03, 2018		8.203	8.203	8.203	0	+0.13(+1.56%)
Jul 02, 2018	8.133	8.168	8.021	8.077	1,159,535	-0.17(-2.03%)
Jun 29, 2018	8.182	8.293	8.126	8.244	1,994,710	+0.12(+1.45%)
Jun 28, 2018	8.175	8.189	8.098	8.126	2,349,061	+0.08(+0.95%)
Jun 27, 2018	8.279	8.279	8.046	8.050	3,828,031	-0.22(-2.69%)
Jun 26, 2018	8.425	8.452	8.258	8.272	1,763,830	-0.17(-1.98%)
Jun 25, 2018	8.404	8.515	8.404	8.439	1,762,149	+0.10(+1.17%)
Jun 22, 2018	8.390	8.407	8.261	8.341	1,574,374	+0.04(+0.50%)
Jun 21, 2018	8.536	8.536	8.279	8.300	2,062,100	-0.21(-2.45%)
Jun 20, 2018	8.619	8.619	8.480	8.508	5,140,120	-0.05(-0.57%)
Jun 19, 2018	8.515	8.654	8.515	8.557	3,824,547	-0.01(-0.08%)
Jun 18, 2018	8.487	8.598	8.473	8.564	4,657,164	+0.01(+0.16%)
Jun 15, 2018		8.584	8.452	8.550	2,953,026	+0.04(+0.49%)
Jun 14, 2018	8.605	8.661	8.418	8.508	4,286,540	-0.04(-0.49%)
Jun 13, 2018	8.591	8.633	8.473	8.550	3,657,035	+0.07(+0.82%)
Jun 12, 2018	8.459	8.543	8.418	8.480	2,029,036	+0.01(+0.08%)
Jun 11, 2018	8.480	8.567	8.404	8.473	2,372,308	+0.02(+0.25%)
Jun 08, 2018	8.279	8.508	8.133	8.452	3,478,178	+0.43(+5.37%)
Jun 07, 2018	7.945	8.048	7.779	8.022	4,492,696	-0.17(-2.04%)
Jun 06, 2018		8.237		8.189	2,854,725	+0.06(+0.68%)
Jun 05, 2018	8.320	8.376	8.074	8.133	2,088,867	-0.28(-3.38%)
Jun 04, 2018	8.452	8.473	8.334	8.418	1,836,343	-0.01(-0.16%)
Jun 01, 2018	8.466	8.536	8.317	8.432	1,692,137	+0.06(+0.75%)
May 31, 2018	8.411	8.418	8.327	8.369	1,048,407	-0.03(-0.33%)
May 30, 2018	8.314	8.473	8.202	8.397	1,895,960	+0.13(+1.60%)
May 29, 2018	8.362	8.390	8.223	8.265	2,243,146	-0.40(-4.65%)
May 25, 2018		8.668	8.668	8.668	0	+0.03(+0.32%)
May 24, 2018	8.591	8.675	8.501	8.640	1,784,954	+0.03(+0.32%)
May 23, 2018	8.654	8.675	8.515	8.612	2,124,235	-0.06(-0.64%)
May 22, 2018	8.758	8.904	8.508	8.668	3,761,952	+0.15(+1.71%)
May 21, 2018	8.584	8.591	8.425	8.522	1,667,992	+0.03(+0.33%)
May 18, 2018	8.605	8.689	8.466	8.494	2,724,984	-0.31(-3.55%)
May 17, 2018	9.091	9.091	8.723	8.807	1,660,381	-0.24(-2.61%)
May 16, 2018	8.966	9.067	8.946	9.043	1,526,542	+0.14(+1.56%)
May 15, 2018	8.709	9.001	8.647	8.904	5,420,502	+0.00(+0.00%)
May 14, 2018	9.140	9.161	8.890	8.904	1,830,621	-0.21(-2.29%)
May 11, 2018	9.216	9.272	9.100	9.112	1,832,431	-0.08(-0.91%)
May 10, 2018	9.293	9.314	9.185	9.196	2,192,255	+0.13(+1.46%)
May 09, 2018	9.175	9.203	9.029	9.064	4,217,083	-0.16(-1.73%)
May 08, 2018	9.328	9.328	9.216	9.223	6,020,360	-0.10(-1.04%)
May 07, 2018	9.383	9.418	9.300	9.321	2,523,439	-0.13(-1.32%)
May 04, 2018	9.460	9.532	9.428	9.446	1,434,154	-0.08(-0.80%)
May 03, 2018	9.640	9.668	9.466	9.522	2,283,423	-0.19(-2.00%)
May 02, 2018	9.710	9.779	9.654	9.716	6,615,774	-0.10(-1.06%)

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.