Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

8.730 -0.090 (-1.02%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.855 7.952 7.821 7.884 1,277,395 -0.06(-0.73%)
Apr 27, 2023 7.759 7.947 7.739 7.942 1,879,604 +0.32(+4.18%)
Apr 26, 2023 7.672 7.730 7.624 7.624 939,191 +0.00(+0.00%)
Apr 25, 2023 7.653 7.701 7.599 7.624 1,127,565 -0.06(-0.75%)
Apr 24, 2023 7.720 7.720 7.633 7.682 1,250,569 -0.03(-0.38%)
Apr 21, 2023 7.807 7.807 7.648 7.710 577,184 -0.07(-0.87%)
Apr 20, 2023 7.633 7.797 7.624 7.778 2,336,013 +0.07(+0.88%)
Apr 19, 2023 7.768 7.841 7.701 7.710 1,422,515 -0.14(-1.84%)
Apr 18, 2023 7.846 7.899 7.821 7.855 1,701,852 -0.08(-0.97%)
Apr 17, 2023 7.884 7.961 7.875 7.932 2,457,722 +0.08(+0.98%)
Apr 14, 2023 7.730 7.894 7.691 7.855 1,756,266 +0.04(+0.54%)
Apr 13, 2023 7.823 7.904 7.813 7.813 2,387,342 +0.06(+0.74%)
Apr 12, 2023 7.699 7.856 7.651 7.756 7,234,755 +0.16(+2.13%)
Apr 11, 2023 7.594 7.622 7.513 7.594 2,450,384 +0.20(+2.71%)
Apr 10, 2023 7.318 7.403 7.313 7.394 1,046,831 +0.01(+0.13%)
Apr 06, 2023 7.308 7.384 7.237 7.384 1,605,913 +0.10(+1.31%)
Apr 05, 2023 7.299 7.441 7.203 7.289 2,083,170 +0.05(+0.66%)
Apr 04, 2023 7.175 7.299 7.151 7.241 1,787,983 +0.14(+2.01%)
Apr 03, 2023 7.022 7.151 6.936 7.098 1,871,015 -0.08(-1.13%)
Mar 31, 2023 7.417 7.426 7.142 7.180 2,026,638 -0.20(-2.70%)
Mar 30, 2023 7.464 7.483 7.322 7.379 1,804,241 +0.09(+1.17%)
Mar 29, 2023 7.265 7.384 7.242 7.294 1,442,401 +0.06(+0.79%)
Mar 28, 2023 7.199 7.279 7.180 7.237 1,363,499 +0.13(+1.87%)
Mar 27, 2023 7.076 7.151 7.047 7.104 1,682,640 +0.10(+1.49%)
Mar 24, 2023 6.829 7.047 6.786 7.000 1,545,854 +0.14(+2.07%)
Mar 23, 2023 7.038 7.076 6.838 6.857 1,462,394 -0.05(-0.69%)
Mar 22, 2023 6.895 7.047 6.838 6.905 1,587,498 -0.03(-0.41%)
Mar 21, 2023 6.962 6.981 6.886 6.933 1,534,887 -0.08(-1.08%)
Mar 20, 2023 6.971 7.028 6.924 7.009 1,777,813 +0.01(+0.14%)
Mar 17, 2023 7.047 7.104 6.924 7.000 3,708,044 -0.21(-2.89%)
Mar 16, 2023 7.142 7.275 7.076 7.208 2,858,419 +0.09(+1.20%)
Mar 15, 2023 6.962 7.151 6.933 7.123 1,583,901 +0.05(+0.67%)
Mar 14, 2023 7.076 7.118 7.028 7.076 1,556,604 +0.11(+1.63%)
Mar 13, 2023 6.933 7.047 6.933 6.962 1,577,485 -0.07(-0.94%)
Mar 10, 2023 7.047 7.132 7.000 7.028 1,281,444 -0.16(-2.24%)
Mar 09, 2023 7.161 7.289 7.156 7.189 2,755,238 +0.02(+0.26%)
Mar 08, 2023 7.170 7.246 7.061 7.170 3,040,766 +0.09(+1.20%)
Mar 07, 2023 7.132 7.151 7.023 7.085 1,770,629 +0.01(+0.13%)
Mar 06, 2023 6.952 7.109 6.886 7.076 1,806,859 +0.15(+2.19%)
Mar 03, 2023 6.924 6.990 6.905 6.924 2,106,321 -0.07(-0.95%)
Mar 02, 2023 7.000 7.038 6.962 6.990 1,427,268 -0.07(-0.94%)
Mar 01, 2023 7.057 7.076 7.004 7.057 1,419,215 +0.00(+0.04%)
Feb 28, 2023 7.111 7.135 7.026 7.054 1,391,443 -0.09(-1.32%)
Feb 27, 2023 7.139 7.196 7.101 7.149 1,325,746 +0.02(+0.27%)
Feb 24, 2023 7.196 7.215 7.054 7.130 1,610,277 -0.11(-1.57%)
Feb 23, 2023 7.291 7.310 7.206 7.243 2,142,021 -0.02(-0.26%)
Feb 22, 2023 7.319 7.395 7.215 7.262 2,426,420 -0.05(-0.65%)
Feb 21, 2023 7.546 7.546 7.234 7.310 1,944,042 -0.21(-2.77%)
Feb 17, 2023 7.404 7.546 7.367 7.518 2,194,460 +0.23(+3.12%)
Feb 16, 2023 7.130 7.381 7.016 7.291 2,429,725 +0.11(+1.58%)
Feb 15, 2023 7.215 7.225 7.045 7.177 3,930,809 +0.03(+0.40%)
Feb 14, 2023 7.215 7.272 7.073 7.149 3,390,097 +0.02(+0.27%)
Feb 13, 2023 7.045 7.149 7.045 7.130 1,358,870 +0.09(+1.21%)
Feb 10, 2023 6.988 7.082 6.955 7.045 2,425,383 +0.17(+2.48%)
Feb 09, 2023 7.016 7.035 6.827 6.874 2,524,508 -0.16(-2.29%)
Feb 08, 2023 7.026 7.064 6.912 7.035 2,707,535 +0.09(+1.36%)
Feb 07, 2023 7.064 7.092 6.893 6.940 1,882,998 -0.14(-2.01%)
Feb 06, 2023 7.026 7.082 6.974 7.082 2,187,660 -0.06(-0.80%)
Feb 03, 2023 7.310 7.338 7.120 7.139 1,728,557 -0.25(-3.33%)
Feb 02, 2023 7.565 7.565 7.338 7.385 5,565,768 -0.11(-1.52%)
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.