Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.449	9.449	9.234	9.263	2,105,938	-0.18(-1.89%)
Feb 27, 2019	9.501	9.516	9.382	9.441	2,016,868	-0.10(-1.01%)
Feb 26, 2019	9.538	9.586	9.486	9.538	1,698,212	+0.04(+0.47%)
Feb 25, 2019	9.575	9.575	9.389	9.493	2,518,579	-0.01(-0.16%)
Feb 22, 2019	9.545	9.597	9.464	9.508	1,128,458	+0.12(+1.26%)
Feb 21, 2019	9.397	9.412	9.271	9.389	1,700,734	-0.06(-0.63%)
Feb 20, 2019	9.701	9.775	9.397	9.449	1,967,861	-0.21(-2.15%)
Feb 19, 2019	9.642	9.716	9.620	9.657	2,504,843	+0.03(+0.31%)
Feb 15, 2019	9.716	9.731	9.579	9.627	2,035,832	+0.04(+0.46%)
Feb 14, 2019	9.427	9.664	9.408	9.582	2,210,780	+0.07(+0.78%)
Feb 13, 2019	9.582	9.634	9.471	9.508	1,824,571	-0.07(-0.70%)
Feb 12, 2019	9.538	9.642	9.512	9.575	2,498,032	+0.13(+1.42%)
Feb 11, 2019	9.523	9.560	9.360	9.441	2,903,382	-0.03(-0.31%)
Feb 08, 2019	9.582	9.605	9.338	9.471	1,673,826	-0.01(-0.08%)
Feb 07, 2019	9.538	9.642	9.397	9.479	2,165,871	-0.10(-1.01%)
Feb 06, 2019	9.716	9.783	9.519	9.575	1,654,214	-0.37(-3.73%)
Feb 05, 2019	9.842	9.991	9.775	9.946	1,288,964	+0.03(+0.30%)
Feb 04, 2019	9.879	10.01	9.848	9.916	1,714,475	-0.04(-0.45%)
Feb 01, 2019	9.916	10.09	9.916	9.961	1,911,750	+0.01(+0.15%)
Jan 31, 2019	9.916	10.01	9.879	9.946	3,365,211	+0.24(+2.52%)
Jan 30, 2019	9.612	9.746	9.501	9.701	2,391,133	+0.23(+2.43%)
Jan 29, 2019	9.627	9.634	9.389	9.471	3,183,357	+0.00(+0.00%)
Jan 28, 2019	9.360	9.597	9.352	9.471	2,075,004	+0.06(+0.63%)
Jan 25, 2019	9.412	9.501	9.404	9.412	1,277,868	+0.03(+0.32%)
Jan 24, 2019	9.211	9.397	9.208	9.382	2,103,388	+0.10(+1.12%)
Jan 23, 2019	9.122	9.289	9.096	9.278	1,600,577	+0.24(+2.71%)
Jan 22, 2019	9.145	9.174	8.952	9.033	5,029,668	-0.21(-2.25%)
Jan 18, 2019	9.263	9.319	9.174	9.241	1,059,075	+0.01(+0.16%)
Jan 17, 2019	9.204	9.263	9.100	9.226	2,096,981	-0.07(-0.80%)
Jan 16, 2019	9.449	9.560	9.286	9.300	1,671,790	-0.24(-2.49%)
Jan 15, 2019	9.575	9.657	9.449	9.538	2,694,935	-0.12(-1.23%)
Jan 14, 2019	9.575	9.768	9.538	9.657	2,647,656	+0.08(+0.85%)
Jan 11, 2019	9.634	9.679	9.516	9.575	2,615,555	-0.11(-1.15%)
Jan 10, 2019	9.568	9.753	9.479	9.686	2,425,963	-0.10(-0.99%)
Jan 09, 2019	9.657	9.839	9.649	9.783	3,076,521	+0.21(+2.17%)
Jan 08, 2019	9.471	9.612	9.430	9.575	2,596,138	+0.07(+0.78%)
Jan 07, 2019	9.560	9.568	9.434	9.501	1,999,027	+0.03(+0.31%)
Jan 04, 2019	9.315	9.501	9.241	9.471	1,524,550	+0.14(+1.51%)
Jan 03, 2019	9.293	9.397	9.241	9.330	1,567,001	+0.04(+0.40%)
Jan 02, 2019	9.011	9.300	8.981	9.293	1,632,867	+0.44(+4.95%)
Dec 31, 2018	8.833	8.881	8.796	8.855	1,166,046	+0.05(+0.59%)
Dec 28, 2018	8.892	8.985	8.803	8.803	1,794,001	-0.01(-0.17%)
Dec 27, 2018	8.833	8.862	8.669	8.818	2,275,133	-0.15(-1.66%)
Dec 26, 2018	8.699	8.974	8.684	8.966	1,803,015	+0.32(+3.69%)
Dec 24, 2018	8.848	8.848	8.640	8.647	1,213,065	-0.24(-2.75%)
Dec 21, 2018	8.981	9.093	8.814	8.892	1,934,788	-0.06(-0.66%)
Dec 20, 2018	8.981	9.041	8.848	8.952	2,024,895	+0.18(+2.03%)
Dec 19, 2018	9.219	9.263	8.707	8.773	2,773,278	-0.44(-4.75%)
Dec 18, 2018	8.981	9.237	8.966	9.211	1,955,785	+0.38(+4.31%)
Dec 17, 2018	9.006	9.042	8.783	8.831	1,928,902	-0.17(-1.87%)
Dec 14, 2018	9.006	9.082	8.933	8.999	1,266,217	+0.09(+1.07%)
Dec 13, 2018	8.787	8.962	8.736	8.904	2,341,995	+0.09(+0.99%)
Dec 12, 2018	8.969	9.020	8.816	8.816	2,010,253	+0.08(+0.92%)
Dec 11, 2018	8.802	8.831	8.597	8.736	1,528,267	+0.09(+1.10%)
Dec 10, 2018	8.743	8.772	8.539	8.641	1,402,861	-0.08(-0.92%)
Dec 07, 2018	8.772	8.955	8.677	8.721	1,827,595	-0.04(-0.42%)
Dec 06, 2018	8.612	8.765	8.480	8.758	2,650,180	+0.11(+1.27%)
Dec 04, 2018	8.860	8.882	8.590	8.648	1,706,194	-0.12(-1.33%)

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.