Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.98	10.99	10.82	10.95	2,551,703	+0.02(+0.20%)
Sep 29, 2014	11.12	11.20	10.90	10.93	3,339,672	-0.55(-4.80%)
Sep 26, 2014	11.41	11.54	11.34	11.48	1,653,320	+0.03(+0.24%)
Sep 25, 2014	11.57	11.61	11.43	11.45	1,760,855	-0.19(-1.62%)
Sep 24, 2014	11.64	11.67	11.48	11.64	2,604,438	+0.01(+0.10%)
Sep 23, 2014	11.82	11.88	11.51	11.63	4,071,420	-0.22(-1.83%)
Sep 22, 2014	11.69	11.85	11.63	11.85	4,821,626	-0.14(-1.21%)
Sep 19, 2014	12.16	12.18	11.87	11.99	3,009,498	-0.06(-0.46%)
Sep 18, 2014	12.00	12.19	12.00	12.05	3,803,336	-0.06(-0.46%)
Sep 17, 2014	12.21	12.28	12.07	12.10	5,004,206	-0.13(-1.05%)
Sep 16, 2014	12.07	12.32	12.05	12.23	3,701,954	+0.29(+2.47%)
Sep 15, 2014	11.97	12.06	11.82	11.94	2,623,601	+0.07(+0.61%)
Sep 12, 2014	11.77	11.95	11.70	11.86	4,128,170	-0.24(-1.98%)
Sep 11, 2014	12.11	12.19	12.00	12.10	3,343,587	+0.06(+0.51%)
Sep 10, 2014	11.93	12.06	11.84	12.04	2,998,439	-0.01(-0.09%)
Sep 09, 2014	12.13	12.18	11.99	12.05	4,299,738	-0.38(-3.04%)
Sep 08, 2014	12.33	12.52	12.27	12.43	5,139,600	+0.11(+0.86%)
Sep 05, 2014	12.22	12.33	12.15	12.33	3,534,869	+0.21(+1.70%)
Sep 04, 2014	12.21	12.27	12.09	12.12	3,434,185	-0.04(-0.37%)
Sep 03, 2014	11.98	12.18	11.94	12.16	4,608,852	+0.27(+2.25%)
Sep 02, 2014	11.67	11.97	11.60	11.90	6,028,892	+0.05(+0.39%)
Aug 29, 2014	11.10	11.85	11.85	11.85	9,027,920	+1.04(+9.63%)
Aug 28, 2014	10.79	10.85	10.62	10.81	3,547,049	-0.23(-2.06%)
Aug 27, 2014	10.86	11.04	10.84	11.04	3,762,481	+0.34(+3.21%)
Aug 26, 2014	10.53	10.75	10.52	10.69	2,483,800	+0.08(+0.73%)
Aug 25, 2014	10.53	10.64	10.51	10.62	1,678,659	+0.11(+1.00%)
Aug 22, 2014	10.62	10.63	10.47	10.51	2,167,697	-0.15(-1.40%)
Aug 21, 2014	10.66	10.71	10.63	10.66	2,524,904	+0.06(+0.52%)
Aug 20, 2014	10.45	10.62	10.40	10.60	2,716,513	+0.19(+1.81%)
Aug 19, 2014	10.38	10.42	10.29	10.42	2,702,069	+0.07(+0.70%)
Aug 18, 2014	10.41	10.43	10.33	10.34	4,079,488	+0.01(+0.05%)
Aug 15, 2014	10.38	10.43	10.25	10.34	5,019,701	+0.08(+0.76%)
Aug 14, 2014	10.32	10.42	10.23	10.26	4,054,002	-0.07(-0.64%)
Aug 13, 2014	10.57	10.58	10.31	10.33	3,751,414	-0.17(-1.58%)
Aug 12, 2014	10.42	10.54	10.34	10.49	1,778,368	+0.03(+0.26%)
Aug 11, 2014	10.23	10.49	10.22	10.47	2,382,618	+0.27(+2.61%)
Aug 08, 2014	10.17	10.22	10.07	10.20	4,023,904	-0.02(-0.22%)
Aug 07, 2014	10.52	10.52	10.19	10.22	3,143,325	-0.27(-2.59%)
Aug 06, 2014	10.35	10.57	10.25	10.49	4,592,941	+0.04(+0.37%)
Aug 05, 2014	10.66	10.74	10.39	10.45	6,410,989	-0.83(-7.31%)
Aug 04, 2014	11.26	11.34	11.14	11.28	2,890,816	+0.11(+0.99%)
Aug 01, 2014	11.07	11.18	10.91	11.17	3,168,778	+0.07(+0.62%)
Jul 31, 2014	11.16	11.25	10.98	11.10	4,455,017	-0.19(-1.66%)
Jul 30, 2014	11.18	11.40	11.17	11.29	2,264,048	+0.08(+0.74%)
Jul 29, 2014	11.23	11.42	11.18	11.21	1,529,945	-0.14(-1.21%)
Jul 28, 2014	11.30	11.41	11.19	11.34	1,372,928	+0.02(+0.15%)
Jul 25, 2014	11.33	11.39	11.24	11.33	3,122,086	-0.09(-0.77%)
Jul 24, 2014	11.35	11.42	11.30	11.41	1,775,656	+0.18(+1.62%)
Jul 23, 2014	11.25	11.29	11.17	11.23	1,647,810	-0.08(-0.73%)
Jul 22, 2014	11.27	11.35	11.27	11.32	1,569,430	+0.13(+1.13%)
Jul 21, 2014	11.07	11.22	11.01	11.19	1,976,670	+0.12(+1.04%)
Jul 18, 2014	11.18	11.22	11.05	11.07	2,692,793	+0.08(+0.70%)
Jul 17, 2014	11.02	11.14	10.84	11.00	3,352,760	-0.03(-0.25%)
Jul 16, 2014	11.06	11.27	11.01	11.02	2,926,705	+0.09(+0.81%)
Jul 15, 2014	10.91	10.98	10.89	10.94	1,301,139	-0.04(-0.35%)
Jul 14, 2014	10.89	11.07	10.80	10.97	2,848,625	+0.21(+2.00%)
Jul 11, 2014	10.80	10.87	10.69	10.76	1,913,801	-0.05(-0.46%)
Jul 10, 2014	10.83	10.91	10.75	10.81	2,771,067	-0.10(-0.91%)
Jul 09, 2014	10.97	11.12	10.76	10.91	3,122,610	-0.06(-0.55%)
Jul 08, 2014	11.11	11.12	10.96	10.97	2,595,015	-0.05(-0.45%)
Jul 07, 2014	11.16	11.20	10.98	11.02	2,119,605	-0.20(-1.82%)
Jul 03, 2014	11.07	11.22	11.22	11.22	1,500,651	+0.10(+0.94%)
Jul 02, 2014	11.10	11.21	11.08	11.12	2,823,744	-0.06(-0.49%)

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.