Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	9.444	9.540	9.394	9.489	4,373,658	+0.03(+0.34%)
Aug 30, 2016	9.444	9.521	9.394	9.457	2,954,818	-0.06(-0.67%)
Aug 29, 2016	9.387	9.619	9.349	9.521	2,795,500	+0.08(+0.87%)
Aug 26, 2016	9.527	9.787	9.375	9.438	3,759,422	-0.06(-0.60%)
Aug 25, 2016	9.483	9.591	9.438	9.495	2,522,559	+0.09(+0.95%)
Aug 24, 2016	9.400	9.473	9.317	9.406	1,952,989	-0.03(-0.27%)
Aug 23, 2016	9.527	9.603	9.432	9.432	4,865,572	+0.08(+0.88%)
Aug 22, 2016	9.502	9.514	9.302	9.349	3,098,664	-0.17(-1.74%)
Aug 19, 2016	9.444	9.546	9.327	9.514	2,771,812	-0.01(-0.13%)
Aug 18, 2016	9.425	9.546	9.343	9.527	5,223,410	+0.23(+2.53%)
Aug 17, 2016	9.254	9.305	9.149	9.292	1,778,810	+0.01(+0.14%)
Aug 16, 2016	9.419	9.419	9.260	9.279	2,282,195	-0.11(-1.22%)
Aug 15, 2016	9.286	9.463	9.267	9.394	4,347,855	+0.25(+2.78%)
Aug 12, 2016	9.114	9.197	9.057	9.140	2,770,370	-0.15(-1.64%)
Aug 11, 2016	9.241	9.311	9.178	9.292	4,823,649	+0.09(+0.97%)
Aug 10, 2016	9.336	9.355	9.140	9.203	4,169,162	-0.08(-0.89%)
Aug 09, 2016	9.273	9.336	9.216	9.286	4,412,895	+0.01(+0.07%)
Aug 08, 2016	9.254	9.375	9.190	9.279	3,364,550	-0.06(-0.68%)
Aug 05, 2016	9.470	9.514	9.209	9.343	3,095,748	-0.13(-1.34%)
Aug 04, 2016	9.489	9.571	9.425	9.470	2,901,651	+0.02(+0.20%)
Aug 03, 2016	9.362	9.483	9.305	9.451	2,573,457	+0.01(+0.13%)
Aug 02, 2016	9.629	9.641	9.311	9.438	3,695,231	-0.10(-1.07%)
Aug 01, 2016	9.591	9.657	9.533	9.540	2,504,071	-0.08(-0.79%)
Jul 29, 2016	9.540	9.698	9.492	9.616	4,648,424	+0.25(+2.64%)
Jul 28, 2016	9.336	9.375	9.200	9.368	2,971,967	+0.08(+0.82%)
Jul 27, 2016	9.228	9.305	9.133	9.292	4,396,398	+0.23(+2.59%)
Jul 26, 2016	8.898	9.127	8.892	9.057	3,097,503	-0.01(-0.07%)
Jul 25, 2016	9.108	9.159	9.006	9.063	2,084,428	-0.21(-2.26%)
Jul 22, 2016	9.082	9.279	9.051	9.273	3,193,283	+0.19(+2.10%)
Jul 21, 2016	9.013	9.082	8.987	9.082	3,082,591	+0.06(+0.70%)
Jul 20, 2016	9.000	9.044	8.974	9.019	4,049,979	+0.02(+0.21%)
Jul 19, 2016	9.013	9.032	8.930	9.000	3,062,207	-0.13(-1.46%)
Jul 18, 2016	8.917	9.146	8.911	9.133	4,282,680	+0.07(+0.77%)
Jul 15, 2016	9.114	9.165	8.962	9.063	4,763,191	-0.10(-1.11%)
Jul 14, 2016	9.165	9.362	9.159	9.165	5,175,542	+0.08(+0.84%)
Jul 13, 2016	9.082	9.140	8.908	9.089	3,578,464	+0.18(+2.07%)
Jul 12, 2016	9.222	9.305	8.879	8.905	4,950,073	-0.10(-1.13%)
Jul 11, 2016	8.968	9.044	8.886	9.006	2,871,623	+0.11(+1.21%)
Jul 08, 2016	8.720	8.908	8.543	8.898	3,694,837	+0.36(+4.16%)
Jul 07, 2016	8.371	8.619	8.371	8.543	4,647,766	+0.17(+2.05%)
Jul 06, 2016	8.346	8.371	8.231	8.371	4,379,806	-0.16(-1.86%)
Jul 05, 2016	8.441	8.619	8.415	8.530	3,635,604	-0.10(-1.10%)
Jul 01, 2016	8.676	8.625	8.625	8.625	2,023,357	+0.01(+0.08%)
Jun 30, 2016	8.574	8.694	8.453	8.618	2,127,641	+0.08(+0.97%)
Jun 29, 2016	8.200	8.558	8.181	8.536	3,873,751	+0.48(+5.90%)
Jun 28, 2016	7.756	8.168	7.750	8.060	3,282,278	+0.42(+5.47%)
Jun 27, 2016	7.648	7.667	7.547	7.642	2,560,475	-0.04(-0.50%)
Jun 24, 2016	7.636	7.769	7.591	7.680	2,815,966	-0.34(-4.19%)
Jun 23, 2016	7.839	8.016	7.769	8.016	1,561,164	+0.29(+3.77%)
Jun 22, 2016	7.750	7.813	7.642	7.724	2,562,808	+0.01(+0.16%)
Jun 21, 2016	7.763	7.769	7.623	7.712	5,711,706	+0.10(+1.25%)
Jun 20, 2016	7.648	7.759	7.617	7.617	1,675,579	+0.19(+2.56%)
Jun 17, 2016	7.382	7.457	7.287	7.427	2,503,766	+0.11(+1.47%)
Jun 16, 2016	7.306	7.344	7.199	7.319	2,013,382	-0.08(-1.03%)
Jun 15, 2016	7.376	7.509	7.262	7.395	2,313,008	-0.01(-0.17%)
Jun 14, 2016	7.686	7.690	7.319	7.408	3,289,891	-0.24(-3.15%)
Jun 13, 2016	7.484	7.718	7.471	7.648	3,558,571	+0.01(+0.17%)
Jun 10, 2016	7.667	7.705	7.591	7.636	1,794,348	-0.19(-2.43%)
Jun 09, 2016	7.972	7.972	7.791	7.826	2,001,177	-0.15(-1.91%)
Jun 08, 2016	7.997	8.048	7.927	7.978	5,669,065	+0.22(+2.78%)
Jun 07, 2016	7.547	7.794	7.547	7.763	1,932,271	+0.20(+2.68%)
Jun 06, 2016	7.579	7.604	7.496	7.560	1,847,210	+0.03(+0.42%)
Jun 03, 2016	7.446	7.534	7.357	7.528	2,676,458	+0.22(+3.04%)
Jun 02, 2016	7.237	7.370	7.230	7.306	1,948,238	+0.01(+0.09%)

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.