Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	6.033	6.135	6.025	6.025	1,127,921	+0.02(+0.39%)
Sep 29, 2020	6.001	6.111	5.970	6.001	1,885,770	-0.09(-1.42%)
Sep 28, 2020	6.417	6.425	6.056	6.088	1,510,995	-0.31(-4.91%)
Sep 25, 2020	6.339	6.410	6.280	6.402	1,543,759	-0.04(-0.61%)
Sep 24, 2020	6.378	6.535	6.327	6.441	2,088,984	+0.06(+0.99%)
Sep 23, 2020	6.551	6.555	6.343	6.378	1,133,018	-0.24(-3.68%)
Sep 22, 2020	6.763	6.794	6.614	6.622	1,388,827	-0.06(-0.94%)
Sep 21, 2020	6.575	6.739	6.543	6.684	1,906,455	-0.05(-0.70%)
Sep 18, 2020	6.952	6.983	6.724	6.732	1,021,407	-0.33(-4.67%)
Sep 17, 2020	6.920	7.085	6.920	7.062	1,234,923	+0.06(+0.90%)
Sep 16, 2020	7.030	7.077	6.944	6.999	1,634,238	-0.05(-0.67%)
Sep 15, 2020	7.054	7.085	6.999	7.046	1,166,962	+0.01(+0.11%)
Sep 14, 2020	7.038	7.089	6.979	7.038	1,843,470	+0.04(+0.56%)
Sep 11, 2020	7.069	7.091	6.932	6.999	1,252,984	-0.07(-1.00%)
Sep 10, 2020	7.391	7.399	7.069	7.069	1,169,873	-0.33(-4.46%)
Sep 09, 2020	7.329	7.431	7.313	7.399	1,424,120	+0.27(+3.74%)
Sep 08, 2020	7.164	7.234	7.093	7.132	1,066,380	-0.06(-0.87%)
Sep 04, 2020	7.250	7.301	7.109	7.195	1,410,720	-0.02(-0.33%)
Sep 03, 2020	7.156	7.278	7.069	7.219	2,357,090	+0.20(+2.91%)
Sep 02, 2020	7.085	7.093	6.991	7.014	1,303,177	-0.09(-1.33%)
Sep 01, 2020	6.999	7.116	6.983	7.109	1,287,906	+0.25(+3.67%)
Aug 31, 2020	7.007	7.038	6.857	6.857	1,502,600	-0.27(-3.75%)
Aug 28, 2020	7.030	7.156	7.007	7.124	1,620,018	+0.27(+3.89%)
Aug 27, 2020	6.944	6.983	6.810	6.857	1,149,753	+0.00(+0.00%)
Aug 26, 2020	7.007	7.018	6.797	6.857	930,872	-0.17(-2.46%)
Aug 25, 2020	6.959	7.054	6.904	7.030	1,088,364	+0.05(+0.67%)
Aug 24, 2020	6.912	6.983	6.889	6.983	957,383	+0.10(+1.48%)
Aug 21, 2020	6.912	6.912	6.834	6.881	1,033,501	-0.07(-1.02%)
Aug 20, 2020	6.739	6.979	6.720	6.952	1,989,222	-0.07(-1.01%)
Aug 19, 2020	7.069	7.140	6.950	7.022	2,003,343	-0.13(-1.76%)
Aug 18, 2020	7.093	7.219	7.058	7.148	1,765,958	+0.16(+2.25%)
Aug 17, 2020	7.195	7.234	6.963	6.991	1,490,261	-0.21(-2.94%)
Aug 14, 2020	7.148	7.352	7.101	7.203	1,134,840	-0.01(-0.11%)
Aug 13, 2020	7.226	7.336	7.171	7.211	1,161,077	+0.12(+1.66%)
Aug 12, 2020	7.344	7.368	7.054	7.093	1,657,998	-0.27(-3.63%)
Aug 11, 2020	7.423	7.497	7.329	7.360	1,388,700	-0.05(-0.74%)
Aug 10, 2020	7.470	7.470	7.313	7.415	1,283,793	+0.06(+0.85%)
Aug 07, 2020	7.352	7.423	7.262	7.352	2,043,323	-0.14(-1.89%)
Aug 06, 2020	7.399	7.556	7.391	7.494	1,737,519	+0.09(+1.17%)
Aug 05, 2020	7.596	7.666	7.391	7.407	1,970,188	-0.05(-0.63%)
Aug 04, 2020	7.454	7.572	7.352	7.454	1,846,692	-0.06(-0.84%)
Aug 03, 2020	7.768	7.800	7.513	7.517	1,725,601	-0.41(-5.15%)
Jul 31, 2020	7.713	8.020	7.568	7.926	4,003,387	+0.13(+1.61%)
Jul 30, 2020	7.619	7.816	7.619	7.800	2,072,489	+0.19(+2.48%)
Jul 29, 2020	7.871	7.918	7.584	7.611	3,579,844	-0.07(-0.92%)
Jul 28, 2020	7.596	7.753	7.588	7.682	3,154,530	+0.14(+1.87%)
Jul 27, 2020	7.462	7.576	7.431	7.541	1,449,989	+0.13(+1.69%)
Jul 24, 2020	7.352	7.454	7.289	7.415	3,109,416	+0.00(+0.00%)
Jul 23, 2020	7.619	7.635	7.384	7.415	3,278,793	-0.45(-5.69%)
Jul 22, 2020	8.012	8.012	7.788	7.863	3,604,773	-0.08(-0.99%)
Jul 21, 2020	7.981	8.059	7.886	7.941	2,765,621	+0.13(+1.71%)
Jul 20, 2020	7.682	7.973	7.651	7.808	3,694,549	+0.49(+6.77%)
Jul 17, 2020	7.352	7.407	7.305	7.313	1,327,460	+0.03(+0.43%)
Jul 16, 2020	7.038	7.384	7.038	7.281	3,964,327	+0.23(+3.23%)
Jul 15, 2020	7.062	7.116	6.952	7.054	1,392,538	-0.03(-0.44%)
Jul 14, 2020	6.889	7.093	6.873	7.085	1,117,508	+0.07(+1.01%)
Jul 13, 2020	7.124	7.140	7.007	7.014	1,108,497	-0.15(-2.08%)
Jul 10, 2020	7.226	7.250	7.132	7.164	1,298,433	-0.11(-1.51%)
Jul 09, 2020	7.266	7.332	7.219	7.274	3,903,055	+0.11(+1.54%)
Jul 08, 2020	7.132	7.250	7.069	7.164	3,458,076	+0.12(+1.67%)
Jul 07, 2020	7.132	7.234	7.007	7.046	1,345,482	-0.08(-1.10%)
Jul 06, 2020	7.274	7.305	7.093	7.124	1,239,382	+0.11(+1.57%)
Jul 02, 2020	7.156	7.187	6.959	7.014	1,819,894	-0.06(-0.89%)

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.