Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.12	11.38	11.04	11.29	3,917,489	+0.27(+2.47%)
Oct 26, 2012	10.99	11.02	11.02	11.02	3,212,277	-0.04(-0.37%)
Oct 25, 2012	10.99	11.10	10.94	11.06	3,259,824	+0.06(+0.56%)
Oct 24, 2012	11.19	11.24	10.96	11.00	3,590,712	-0.08(-0.69%)
Oct 23, 2012	11.12	11.19	11.04	11.07	3,677,151	-0.12(-1.05%)
Oct 19, 2012	11.37	11.39	11.18	11.19	2,409,086	-0.18(-1.62%)
Oct 18, 2012	11.43	11.48	11.29	11.38	4,172,782	-0.01(-0.04%)
Oct 17, 2012	11.45	11.49	11.30	11.38	4,626,623	-0.02(-0.18%)
Oct 16, 2012	11.28	11.42	11.18	11.40	3,793,266	+0.20(+1.78%)
Oct 15, 2012	11.32	11.33	11.18	11.20	4,502,272	+0.02(+0.18%)
Oct 12, 2012	11.34	11.42	11.16	11.18	1,942,271	-0.13(-1.18%)
Oct 11, 2012	11.40	11.43	11.29	11.32	2,895,586	+0.07(+0.59%)
Oct 10, 2012	11.32	11.33	11.20	11.25	3,402,686	-0.09(-0.77%)
Oct 09, 2012	11.44	11.47	11.25	11.34	2,326,241	-0.15(-1.29%)
Oct 08, 2012	11.49	11.54	11.32	11.48	2,468,206	+0.02(+0.18%)
Oct 05, 2012	11.37	11.53	11.36	11.46	3,204,839	+0.17(+1.54%)
Oct 04, 2012	11.03	11.38	11.00	11.29	3,913,298	+0.26(+2.32%)
Oct 03, 2012	11.25	11.25	10.94	11.03	4,093,495	-0.16(-1.46%)
Oct 02, 2012	11.27	11.35	11.15	11.20	2,644,791	-0.08(-0.73%)
Oct 01, 2012	11.13	11.37	11.13	11.28	3,328,532	+0.13(+1.20%)
Sep 28, 2012	10.88	11.26	10.83	11.15	4,081,546	+0.15(+1.40%)
Sep 27, 2012	11.10	11.13	10.90	10.99	3,955,778	-0.06(-0.56%)
Sep 26, 2012	11.05	11.07	10.89	11.05	3,532,589	+0.03(+0.28%)
Sep 25, 2012	11.25	11.25	11.02	11.02	3,590,231	-0.13(-1.19%)
Sep 24, 2012	11.19	11.22	11.07	11.16	2,206,652	-0.05(-0.46%)
Sep 21, 2012	11.13	11.34	11.12	11.21	2,552,013	-0.01(-0.05%)
Sep 20, 2012	11.15	11.25	10.97	11.21	4,720,496	-0.15(-1.31%)
Sep 19, 2012	11.43	11.43	11.30	11.36	4,278,367	-0.04(-0.36%)
Sep 18, 2012	11.53	11.53	11.30	11.40	5,439,167	-0.10(-0.89%)
Sep 17, 2012	11.58	11.70	11.47	11.50	4,000,906	-0.15(-1.32%)
Sep 14, 2012	11.75	11.79	11.61	11.66	7,189,401	-0.06(-0.48%)
Sep 13, 2012	11.82	11.84	11.66	11.71	5,777,515	-0.11(-0.95%)
Sep 12, 2012	11.76	11.89	11.64	11.83	5,109,523	+0.17(+1.45%)
Sep 11, 2012	11.51	11.70	11.38	11.66	2,810,277	+0.15(+1.29%)
Sep 10, 2012	11.54	11.66	11.48	11.51	3,077,891	-0.20(-1.71%)
Sep 07, 2012	11.62	11.76	11.57	11.71	3,181,074	+0.18(+1.60%)
Sep 06, 2012	11.34	11.63	11.21	11.53	5,570,448	+0.31(+2.79%)
Sep 05, 2012	11.15	11.23	11.08	11.21	2,484,653	+0.13(+1.20%)
Sep 04, 2012	11.23	11.24	11.01	11.08	4,232,349	+0.12(+1.12%)
Aug 31, 2012	11.02	11.03	10.78	10.96	3,388,567	+0.01(+0.09%)
Aug 30, 2012	11.07	11.08	10.88	10.95	3,258,459	-0.14(-1.25%)
Aug 29, 2012	11.33	11.33	11.04	11.08	2,695,697	-0.40(-3.48%)
Aug 27, 2012	11.53	11.56	11.45	11.48	2,694,835	-0.04(-0.36%)
Aug 24, 2012	11.66	11.73	11.50	11.53	5,641,863	-0.14(-1.19%)
Aug 23, 2012	11.79	11.79	11.59	11.66	3,338,985	-0.09(-0.74%)
Aug 22, 2012	12.03	12.08	11.74	11.75	5,726,236	-0.22(-1.80%)
Aug 21, 2012	12.34	12.38	11.79	11.97	6,519,356	-0.49(-3.91%)
Aug 20, 2012	12.65	12.65	12.41	12.45	2,722,721	-0.19(-1.50%)
Aug 17, 2012	12.62	12.71	12.54	12.64	2,690,319	-0.01(-0.08%)
Aug 16, 2012	12.65	12.66	12.47	12.65	2,647,400	+0.00(+0.00%)
Aug 15, 2012	12.58	12.68	12.39	12.65	3,288,100	+0.10(+0.82%)
Aug 14, 2012	12.57	12.66	12.54	12.55	3,185,410	-0.01(-0.08%)
Aug 13, 2012	12.68	12.71	12.44	12.56	2,603,450	-0.26(-2.00%)
Aug 10, 2012	12.56	12.85	12.53	12.82	2,462,538	+0.22(+1.75%)
Aug 09, 2012	12.50	12.68	12.50	12.60	1,627,114	+0.10(+0.78%)
Aug 08, 2012	12.31	12.56	12.27	12.50	2,133,418	+0.14(+1.16%)
Aug 07, 2012	12.54	12.61	12.33	12.36	2,125,503	-0.07(-0.58%)
Aug 06, 2012	12.32	12.49	12.32	12.43	2,165,703	+0.10(+0.83%)
Aug 03, 2012	12.27	12.44	12.26	12.33	2,499,927	+0.32(+2.69%)
Aug 02, 2012	11.97	12.15	11.86	12.00	2,339,288	-0.09(-0.72%)

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.