Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.26	10.33	10.22	10.28	1,106,347	+0.04(+0.38%)
Sep 27, 2019	10.18	10.28	10.15	10.24	866,284	+0.00(+0.00%)
Sep 26, 2019	10.14	10.25	10.12	10.24	744,442	+0.15(+1.47%)
Sep 25, 2019	9.951	10.14	9.935	10.09	1,432,967	+0.06(+0.62%)
Sep 24, 2019	10.11	10.11	9.990	10.03	1,004,491	-0.05(-0.46%)
Sep 23, 2019	10.05	10.11	9.982	10.08	1,186,226	-0.07(-0.69%)
Sep 20, 2019	10.17	10.19	10.07	10.15	3,282,939	+0.00(+0.00%)
Sep 19, 2019	10.18	10.28	10.13	10.15	1,329,442	+0.02(+0.15%)
Sep 18, 2019	10.17	10.22	10.08	10.13	1,333,062	-0.07(-0.69%)
Sep 17, 2019	9.904	10.21	9.857	10.20	1,295,871	+0.18(+1.79%)
Sep 16, 2019	9.912	10.08	9.896	10.02	2,356,921	+0.09(+0.94%)
Sep 13, 2019	10.14	10.23	9.885	9.927	2,516,082	-0.30(-2.97%)
Sep 12, 2019	10.41	10.42	10.19	10.23	1,083,690	+0.02(+0.15%)
Sep 11, 2019	10.13	10.23	10.10	10.22	1,894,772	+0.21(+2.11%)
Sep 10, 2019	10.03	10.14	9.935	10.01	1,640,703	-0.10(-1.00%)
Sep 09, 2019	10.40	10.46	10.06	10.11	2,118,187	-0.35(-3.36%)
Sep 06, 2019	10.61	10.67	10.39	10.46	1,193,143	-0.09(-0.89%)
Sep 05, 2019	10.59	10.62	10.47	10.55	2,162,666	+0.11(+1.05%)
Sep 04, 2019	10.22	10.47	10.15	10.44	1,859,523	+0.39(+3.88%)
Sep 03, 2019	10.10	10.23	10.01	10.05	2,295,929	-0.06(-0.62%)
Aug 30, 2019	9.857	10.13	9.842	10.11	2,051,740	+0.33(+3.35%)
Aug 29, 2019	9.803	9.849	9.693	9.787	955,838	+0.05(+0.48%)
Aug 28, 2019	9.678	9.810	9.600	9.740	1,944,675	+0.09(+0.97%)
Aug 27, 2019	9.756	9.787	9.600	9.646	2,494,159	-0.01(-0.08%)
Aug 26, 2019	9.834	9.881	9.592	9.654	1,779,452	-0.17(-1.75%)
Aug 23, 2019	9.966	10.10	9.803	9.826	1,743,973	-0.24(-2.40%)
Aug 22, 2019	10.22	10.31	10.06	10.07	1,354,897	-0.24(-2.35%)
Aug 21, 2019	10.34	10.37	10.18	10.31	1,787,443	+0.08(+0.76%)
Aug 20, 2019	10.07	10.33	10.03	10.23	2,286,974	+0.23(+2.34%)
Aug 19, 2019	10.30	10.31	9.994	9.998	1,994,013	-0.28(-2.73%)
Aug 16, 2019	10.23	10.29	10.13	10.28	1,547,166	+0.18(+1.78%)
Aug 15, 2019	9.935	10.21	9.904	10.10	3,198,296	+0.24(+2.45%)
Aug 14, 2019	9.966	10.05	9.810	9.857	1,956,592	-0.38(-3.73%)
Aug 13, 2019	9.990	10.37	9.966	10.24	1,998,041	+0.09(+0.92%)
Aug 12, 2019	10.04	10.22	9.994	10.15	1,191,329	-0.23(-2.18%)
Aug 09, 2019	10.46	10.54	10.35	10.37	1,967,687	-0.15(-1.41%)
Aug 08, 2019	10.52	10.56	10.43	10.52	2,317,579	+0.09(+0.90%)
Aug 07, 2019	10.19	10.44	10.19	10.43	1,556,410	+0.08(+0.75%)
Aug 06, 2019	10.29	10.38	10.11	10.35	3,505,351	+0.15(+1.45%)
Aug 05, 2019	10.19	10.33	10.13	10.20	2,774,221	-0.31(-2.97%)
Aug 02, 2019	10.53	10.58	10.42	10.51	1,515,902	-0.03(-0.30%)
Aug 01, 2019	10.54	10.74	10.43	10.54	4,279,592	-0.10(-0.95%)
Jul 31, 2019	10.79	10.81	10.54	10.65	3,883,426	-0.09(-0.80%)
Jul 30, 2019	10.81	10.86	10.72	10.73	2,583,593	-0.12(-1.15%)
Jul 29, 2019	10.77	10.86	10.66	10.86	3,358,630	+0.05(+0.43%)
Jul 26, 2019	10.86	10.89	10.78	10.81	7,440,107	+0.01(+0.07%)
Jul 25, 2019	10.93	11.00	10.74	10.80	1,633,367	-0.32(-2.88%)
Jul 24, 2019	10.97	11.14	10.93	11.12	1,764,632	+0.09(+0.78%)
Jul 23, 2019	11.18	11.20	11.02	11.04	4,212,901	-0.12(-1.12%)
Jul 22, 2019	11.20	11.22	11.11	11.16	1,621,522	+0.02(+0.21%)
Jul 19, 2019	11.16	11.20	11.11	11.14	1,064,501	-0.09(-0.83%)
Jul 18, 2019	11.20	11.25	11.12	11.23	1,562,940	+0.05(+0.42%)
Jul 17, 2019	11.24	11.29	11.17	11.18	3,349,479	+0.04(+0.35%)
Jul 16, 2019	11.11	11.23	11.09	11.14	2,267,777	+0.06(+0.56%)
Jul 15, 2019	10.90	11.16	10.90	11.08	2,705,235	+0.18(+1.65%)
Jul 12, 2019	10.88	10.99	10.82	10.90	1,700,024	+0.05(+0.50%)
Jul 11, 2019	10.86	11.00	10.76	10.85	4,162,217	+0.09(+0.80%)
Jul 10, 2019	10.58	10.85	10.54	10.76	3,842,727	+0.39(+3.76%)
Jul 09, 2019	10.31	10.42	10.26	10.37	1,674,362	+0.02(+0.15%)
Jul 08, 2019	10.49	10.50	10.32	10.36	2,799,000	+0.01(+0.08%)
Jul 05, 2019	10.30	10.36	10.22	10.35	1,908,876	+0.09(+0.84%)
Jul 03, 2019	10.08	10.29	10.08	10.26	1,330,883	+0.17(+1.70%)
Jul 02, 2019	10.03	10.19	9.920	10.09	1,566,112	+0.20(+1.97%)

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.