Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.54	14.60	14.32	14.60	2,586,937	+0.02(+0.11%)
Apr 27, 2012	14.52	14.63	14.44	14.58	2,408,817	+0.19(+1.32%)
Apr 26, 2012	14.54	14.58	14.35	14.39	5,161,258	-0.16(-1.09%)
Apr 25, 2012	14.66	14.85	14.47	14.55	5,110,736	+0.03(+0.18%)
Apr 24, 2012	14.82	14.84	14.49	14.52	2,570,014	-0.10(-0.67%)
Apr 23, 2012	14.58	14.70	14.48	14.62	1,692,251	-0.16(-1.11%)
Apr 20, 2012	14.70	14.87	14.58	14.79	3,576,881	+0.21(+1.41%)
Apr 19, 2012	14.80	14.80	14.51	14.58	2,354,160	-0.19(-1.28%)
Apr 18, 2012	14.70	14.80	14.58	14.77	3,522,086	-0.02(-0.10%)
Apr 17, 2012	15.35	15.38	14.38	14.79	4,083,192	-0.43(-2.83%)
Apr 16, 2012	15.57	15.61	15.10	15.22	2,135,931	-0.13(-0.84%)
Apr 13, 2012	15.53	15.55	15.34	15.34	1,384,115	-0.12(-0.80%)
Apr 12, 2012	15.44	15.74	15.42	15.47	2,175,658	-0.38(-2.43%)
Apr 11, 2012	15.97	16.06	15.78	15.85	2,205,261	+0.13(+0.85%)
Apr 10, 2012	15.78	15.91	15.64	15.72	4,352,115	-0.29(-1.79%)
Apr 09, 2012	15.66	16.03	15.58	16.01	3,989,816	+0.18(+1.17%)
Apr 05, 2012	15.65	15.87	15.61	15.82	1,568,737	+0.23(+1.45%)
Apr 04, 2012	15.67	15.69	15.52	15.60	3,235,292	-0.11(-0.72%)
Apr 03, 2012	15.87	15.87	15.58	15.71	2,231,181	-0.09(-0.58%)
Apr 02, 2012	15.78	15.86	15.57	15.80	3,400,180	+0.10(+0.62%)
Mar 30, 2012	15.95	16.00	15.66	15.70	3,287,468	-0.03(-0.16%)
Mar 29, 2012	15.49	15.78	15.43	15.73	4,770,880	+0.23(+1.49%)
Mar 28, 2012	15.81	15.83	15.44	15.50	3,635,326	-0.41(-2.55%)
Mar 27, 2012	15.71	15.99	15.67	15.90	3,689,160	+0.16(+1.04%)
Mar 26, 2012	15.44	15.77	15.40	15.74	2,023,806	+0.41(+2.68%)
Mar 23, 2012	15.44	15.46	15.25	15.33	4,699,056	-0.03(-0.17%)
Mar 22, 2012	15.64	15.65	15.30	15.36	6,023,133	-0.31(-2.00%)
Mar 21, 2012	15.59	15.85	15.46	15.67	2,184,026	+0.05(+0.33%)
Mar 20, 2012	15.59	15.70	15.56	15.62	1,529,796	-0.21(-1.30%)
Mar 19, 2012	15.70	15.92	15.63	15.82	1,838,095	+0.14(+0.88%)
Mar 16, 2012	15.67	15.78	15.60	15.68	1,779,809	+0.23(+1.49%)
Mar 15, 2012	15.59	15.63	15.29	15.45	2,355,608	-0.12(-0.79%)
Mar 14, 2012	15.66	15.73	15.32	15.58	2,056,957	-0.20(-1.27%)
Mar 13, 2012	15.56	15.83	15.47	15.78	3,764,654	+0.38(+2.50%)
Mar 12, 2012	15.44	15.53	15.10	15.39	2,416,214	-0.26(-1.64%)
Mar 09, 2012	15.47	15.74	15.44	15.65	3,023,455	+0.25(+1.63%)
Mar 08, 2012	15.15	15.42	15.06	15.40	4,681,040	+0.42(+2.77%)
Mar 07, 2012	14.63	15.05	14.59	14.98	2,140,187	+0.27(+1.85%)
Mar 06, 2012	14.94	15.02	14.66	14.71	3,715,490	-0.46(-3.04%)
Mar 05, 2012	15.19	15.22	14.96	15.17	1,530,820	-0.11(-0.74%)
Mar 02, 2012	15.17	15.34	15.09	15.28	2,218,804	+0.02(+0.13%)
Mar 01, 2012	15.34	15.37	15.22	15.26	1,846,127	+0.17(+1.16%)
Feb 29, 2012	15.57	15.64	15.09	15.09	4,298,385	-0.43(-2.78%)
Feb 28, 2012	15.30	15.53	15.26	15.52	1,893,653	+0.33(+2.16%)
Feb 27, 2012	15.19	15.29	15.06	15.19	1,757,274	-0.02(-0.13%)
Feb 24, 2012	15.31	15.36	15.12	15.21	3,761,266	-0.02(-0.13%)
Feb 23, 2012	15.26	15.29	15.12	15.23	3,080,907	-0.28(-1.79%)
Feb 22, 2012	15.50	15.53	15.28	15.51	2,990,033	-0.01(-0.07%)
Feb 21, 2012	15.32	15.60	15.24	15.52	2,425,654	+0.25(+1.65%)
Feb 17, 2012	15.04	15.34	15.03	15.27	3,175,553	+0.28(+1.85%)
Feb 16, 2012	14.54	15.04	14.49	14.99	5,440,221	+0.59(+4.13%)
Feb 15, 2012	14.43	14.49	14.23	14.40	4,390,827	+0.00(+0.00%)
Feb 14, 2012	14.30	14.44	14.28	14.40	4,431,146	+0.06(+0.43%)
Feb 13, 2012	14.37	14.42	14.20	14.33	2,775,952	+0.15(+1.05%)
Feb 10, 2012	14.09	14.23	14.05	14.19	3,244,302	+0.09(+0.62%)
Feb 09, 2012	14.23	14.28	14.05	14.10	4,445,891	-0.08(-0.58%)
Feb 08, 2012	14.57	14.59	14.06	14.18	6,128,819	-0.02(-0.11%)
Feb 07, 2012	14.24	14.37	14.11	14.20	7,213,708	+0.11(+0.76%)
Feb 06, 2012	14.26	14.26	14.00	14.09	5,055,385	+0.03(+0.22%)
Feb 03, 2012	14.35	14.39	14.02	14.06	6,944,709	+0.00(+0.00%)
Feb 02, 2012	14.25	14.26	14.03	14.06	6,469,113	-0.17(-1.19%)

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.