Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	10.20	10.23	9.991	10.11	3,476,337	-0.09(-0.85%)
Aug 29, 2013	10.12	10.29	10.12	10.20	3,285,404	+0.03(+0.30%)
Aug 28, 2013	10.15	10.22	10.01	10.17	3,972,676	+0.06(+0.56%)
Aug 27, 2013	10.06	10.15	10.02	10.11	4,385,309	+0.03(+0.25%)
Aug 26, 2013	10.35	10.37	10.08	10.09	3,246,265	-0.26(-2.53%)
Aug 23, 2013	10.27	10.37	10.20	10.35	6,326,919	+0.18(+1.76%)
Aug 22, 2013	10.17	10.22	10.14	10.17	4,006,768	+0.03(+0.25%)
Aug 21, 2013	10.10	10.26	10.10	10.14	2,294,773	-0.15(-1.44%)
Aug 20, 2013	10.32	10.43	10.25	10.29	2,294,303	-0.06(-0.59%)
Aug 19, 2013	10.56	10.60	10.32	10.35	2,218,029	-0.26(-2.46%)
Aug 16, 2013	10.82	10.90	10.59	10.62	3,546,851	-0.29(-2.63%)
Aug 15, 2013	10.78	10.97	10.75	10.90	3,210,838	-0.10(-0.89%)
Aug 14, 2013	11.10	11.19	10.95	11.00	2,789,352	-0.09(-0.83%)
Aug 13, 2013	11.19	11.22	11.08	11.09	2,448,147	-0.13(-1.14%)
Aug 12, 2013	11.19	11.35	11.17	11.22	2,261,409	+0.05(+0.46%)
Aug 09, 2013	11.15	11.35	11.12	11.17	1,659,119	+0.01(+0.09%)
Aug 08, 2013	10.91	11.25	10.83	11.16	2,593,188	+0.31(+2.83%)
Aug 07, 2013	10.77	10.96	10.73	10.85	1,846,981	-0.03(-0.24%)
Aug 06, 2013	11.10	11.14	10.76	10.88	1,958,576	-0.16(-1.49%)
Aug 05, 2013	10.98	11.09	10.93	11.04	1,713,470	-0.06(-0.55%)
Aug 02, 2013	10.88	11.19	10.85	11.10	3,020,669	+0.18(+1.69%)
Aug 01, 2013	11.06	11.11	10.80	10.92	3,219,139	-0.09(-0.79%)
Jul 31, 2013	11.16	11.24	10.86	11.01	3,171,134	-0.25(-2.19%)
Jul 30, 2013	11.24	11.28	11.17	11.25	3,739,659	+0.02(+0.18%)
Jul 29, 2013	11.39	11.39	11.14	11.23	2,095,465	-0.23(-1.97%)
Jul 26, 2013	11.19	11.47	11.17	11.46	4,207,284	+0.23(+2.06%)
Jul 25, 2013	11.06	11.26	11.06	11.23	2,526,567	+0.04(+0.37%)
Jul 24, 2013	11.24	11.26	11.06	11.19	4,951,757	-0.32(-2.81%)
Jul 23, 2013	11.50	11.60	11.43	11.51	3,311,728	+0.09(+0.76%)
Jul 22, 2013	11.19	11.52	11.17	11.42	3,529,397	+0.27(+2.44%)
Jul 19, 2013	11.05	11.20	11.00	11.15	1,413,066	+0.05(+0.42%)
Jul 18, 2013	11.03	11.16	11.02	11.10	2,785,741	+0.02(+0.14%)
Jul 17, 2013	11.19	11.24	11.03	11.09	2,608,188	-0.02(-0.18%)
Jul 16, 2013	11.02	11.11	10.94	11.11	4,529,982	+0.13(+1.21%)
Jul 15, 2013	10.73	11.04	10.69	10.97	2,805,651	+0.27(+2.49%)
Jul 12, 2013	10.91	10.94	10.64	10.71	2,488,602	-0.18(-1.65%)
Jul 11, 2013	10.80	10.89	10.64	10.89	2,818,594	+0.16(+1.53%)
Jul 10, 2013	10.92	10.99	10.67	10.72	2,496,351	-0.36(-3.28%)
Jul 09, 2013	11.11	11.09	10.97	11.09	2,637,584	+0.08(+0.70%)
Jul 08, 2013	10.95	11.09	10.90	11.01	2,522,261	+0.10(+0.89%)
Jul 05, 2013	11.03	11.12	10.77	10.91	3,639,937	-0.19(-1.75%)
Jul 03, 2013	11.06	11.29	11.05	11.11	3,026,360	-0.11(-0.96%)
Jul 02, 2013	11.56	11.61	11.13	11.22	3,271,241	-0.41(-3.53%)
Jul 01, 2013	11.71	11.86	11.59	11.63	2,199,557	-0.07(-0.61%)
Jun 28, 2013	11.52	11.73	11.45	11.70	3,690,950	+0.10(+0.88%)
Jun 26, 2013	11.50	11.67	11.48	11.60	2,716,894	+0.11(+0.98%)
Jun 25, 2013	11.29	11.51	11.10	11.48	3,614,881	+0.26(+2.28%)
Jun 24, 2013	10.97	11.33	10.88	11.23	2,769,255	+0.08(+0.74%)
Jun 21, 2013	11.36	11.37	11.07	11.14	7,086,022	-0.13(-1.18%)
Jun 20, 2013	11.61	11.71	11.22	11.28	6,351,273	-0.83(-6.82%)
Jun 19, 2013	12.45	12.56	12.07	12.10	3,757,121	-0.29(-2.32%)
Jun 18, 2013	12.35	12.49	12.21	12.39	2,044,596	+0.02(+0.17%)
Jun 17, 2013	12.48	12.65	12.30	12.37	2,631,484	-0.14(-1.11%)
Jun 14, 2013	12.65	12.76	12.48	12.51	2,015,896	-0.07(-0.57%)
Jun 13, 2013	12.34	12.64	12.34	12.58	2,549,686	+0.19(+1.53%)
Jun 12, 2013	12.57	12.63	12.26	12.39	2,109,117	-0.22(-1.71%)
Jun 11, 2013	12.65	12.80	12.52	12.61	2,194,936	-0.38(-2.92%)
Jun 10, 2013	12.69	13.04	12.67	12.98	2,931,567	+0.18(+1.44%)
Jun 07, 2013	12.74	12.85	12.62	12.80	1,410,267	-0.24(-1.85%)
Jun 06, 2013	12.88	13.04	12.71	13.04	2,116,134	+0.09(+0.71%)
Jun 05, 2013	13.04	13.07	12.84	12.95	2,478,720	-0.04(-0.28%)
Jun 04, 2013	12.95	13.02	12.79	12.98	2,078,585	+0.12(+0.96%)

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.