Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	9.278	9.316	9.183	9.189	2,975,577	-0.03(-0.28%)
Sep 29, 2016	9.405	9.437	9.157	9.214	2,233,478	-0.25(-2.62%)
Sep 28, 2016	9.430	9.478	9.303	9.462	1,334,883	+0.03(+0.34%)
Sep 27, 2016	9.227	9.437	9.157	9.430	2,006,950	+0.24(+2.63%)
Sep 26, 2016	9.246	9.284	9.176	9.189	3,386,835	-0.15(-1.63%)
Sep 23, 2016	9.392	9.443	9.316	9.341	1,487,314	-0.10(-1.01%)
Sep 22, 2016	9.437	9.478	9.348	9.437	3,241,582	+0.10(+1.09%)
Sep 21, 2016	9.265	9.354	9.087	9.335	1,970,621	+0.17(+1.80%)
Sep 20, 2016	9.157	9.205	9.094	9.170	1,896,235	+0.09(+0.98%)
Sep 19, 2016	9.100	9.132	8.992	9.081	2,907,310	+0.13(+1.49%)
Sep 16, 2016	8.986	8.998	8.903	8.948	2,409,435	-0.11(-1.19%)
Sep 15, 2016	8.821	9.097	8.808	9.056	3,641,956	+0.29(+3.26%)
Sep 14, 2016	8.783	8.846	8.725	8.770	2,599,029	-0.08(-0.86%)
Sep 13, 2016	8.986	9.068	8.764	8.846	3,877,141	-0.38(-4.13%)
Sep 12, 2016	8.986	9.272	8.948	9.227	4,109,488	+0.17(+1.89%)
Sep 09, 2016	9.532	9.538	9.043	9.056	2,795,081	-0.73(-7.46%)
Sep 08, 2016	9.881	9.926	9.786	9.786	2,934,169	-0.08(-0.77%)
Sep 07, 2016	9.875	9.964	9.805	9.862	1,302,505	-0.04(-0.45%)
Sep 06, 2016	9.741	9.913	9.668	9.907	2,067,527	+0.20(+2.03%)
Sep 02, 2016	9.729	9.710	9.710	9.710	3,030,218	+0.21(+2.21%)
Sep 01, 2016	9.437	9.570	9.294	9.500	2,432,390	+0.01(+0.13%)
Aug 31, 2016	9.443	9.538	9.392	9.487	4,374,317	+0.03(+0.34%)
Aug 30, 2016	9.443	9.519	9.392	9.456	2,955,263	-0.06(-0.67%)
Aug 29, 2016	9.386	9.618	9.348	9.519	2,795,921	+0.08(+0.87%)
Aug 26, 2016	9.526	9.786	9.373	9.437	3,759,989	-0.06(-0.60%)
Aug 25, 2016	9.481	9.589	9.437	9.494	2,522,939	+0.09(+0.95%)
Aug 24, 2016	9.399	9.472	9.316	9.405	1,953,284	-0.03(-0.27%)
Aug 23, 2016	9.526	9.602	9.430	9.430	4,866,306	+0.08(+0.88%)
Aug 22, 2016	9.500	9.513	9.300	9.348	3,099,131	-0.17(-1.74%)
Aug 19, 2016	9.443	9.545	9.326	9.513	2,772,230	-0.01(-0.13%)
Aug 18, 2016	9.424	9.545	9.341	9.526	5,224,197	+0.23(+2.53%)
Aug 17, 2016	9.252	9.303	9.148	9.291	1,779,078	+0.01(+0.14%)
Aug 16, 2016	9.418	9.418	9.259	9.278	2,282,539	-0.11(-1.22%)
Aug 15, 2016	9.284	9.462	9.265	9.392	4,348,511	+0.25(+2.78%)
Aug 12, 2016	9.113	9.195	9.056	9.138	2,770,787	-0.15(-1.64%)
Aug 11, 2016	9.240	9.310	9.176	9.291	4,824,376	+0.09(+0.97%)
Aug 10, 2016	9.335	9.354	9.138	9.202	4,169,790	-0.08(-0.89%)
Aug 09, 2016	9.272	9.335	9.214	9.284	4,413,560	+0.01(+0.07%)
Aug 08, 2016	9.252	9.373	9.189	9.278	3,365,057	-0.06(-0.68%)
Aug 05, 2016	9.468	9.513	9.208	9.341	3,096,214	-0.13(-1.34%)
Aug 04, 2016	9.487	9.570	9.424	9.468	2,902,089	+0.02(+0.20%)
Aug 03, 2016	9.360	9.481	9.303	9.449	2,573,845	+0.01(+0.13%)
Aug 02, 2016	9.627	9.640	9.310	9.437	3,695,788	-0.10(-1.07%)
Aug 01, 2016	9.589	9.656	9.532	9.538	2,504,449	-0.08(-0.79%)
Jul 29, 2016	9.538	9.697	9.491	9.614	4,649,125	+0.25(+2.64%)
Jul 28, 2016	9.335	9.373	9.199	9.367	2,972,415	+0.08(+0.82%)
Jul 27, 2016	9.227	9.303	9.132	9.291	4,397,061	+0.23(+2.59%)
Jul 26, 2016	8.897	9.125	8.891	9.056	3,097,970	-0.01(-0.07%)
Jul 25, 2016	9.106	9.157	9.005	9.062	2,084,742	-0.21(-2.26%)
Jul 22, 2016	9.081	9.278	9.049	9.272	3,193,765	+0.19(+2.10%)
Jul 21, 2016	9.011	9.081	8.986	9.081	3,083,056	+0.06(+0.70%)
Jul 20, 2016	8.998	9.043	8.973	9.018	4,050,589	+0.02(+0.21%)
Jul 19, 2016	9.011	9.030	8.929	8.998	3,062,668	-0.13(-1.46%)
Jul 18, 2016	8.916	9.145	8.910	9.132	4,283,325	+0.07(+0.77%)
Jul 15, 2016	9.113	9.164	8.960	9.062	4,763,909	-0.10(-1.11%)
Jul 14, 2016	9.164	9.360	9.157	9.164	5,176,323	+0.08(+0.84%)
Jul 13, 2016	9.081	9.138	8.906	9.087	3,579,004	+0.18(+2.07%)
Jul 12, 2016	9.221	9.303	8.878	8.903	4,950,819	-0.10(-1.13%)
Jul 11, 2016	8.967	9.043	8.884	9.005	2,872,056	+0.11(+1.21%)
Jul 08, 2016	8.719	8.906	8.541	8.897	3,695,394	+0.36(+4.16%)
Jul 07, 2016	8.370	8.617	8.370	8.541	4,648,466	+0.17(+2.05%)
Jul 06, 2016	8.344	8.370	8.230	8.370	4,380,466	-0.16(-1.86%)
Jul 05, 2016	8.440	8.617	8.414	8.529	3,636,152	-0.10(-1.10%)

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.