Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.81	10.85	10.78	10.85	351,478	-0.01(-0.09%)
Dec 28, 2023	10.95	11.03	10.86	10.86	562,624	-0.11(-0.99%)
Dec 27, 2023	10.92	11.06	10.90	10.97	884,018	+0.08(+0.73%)
Dec 26, 2023	10.83	10.92	10.78	10.89	603,642	+0.15(+1.37%)
Dec 22, 2023	10.72	10.84	10.71	10.74	343,557	+0.05(+0.46%)
Dec 21, 2023	10.68	10.71	10.60	10.69	1,052,273	+0.08(+0.74%)
Dec 20, 2023	10.74	10.82	10.61	10.61	1,744,351	-0.20(-1.82%)
Dec 19, 2023	10.82	10.84	10.71	10.81	1,017,774	+0.10(+0.92%)
Dec 18, 2023	10.61	10.74	10.58	10.71	873,361	+0.13(+1.21%)
Dec 15, 2023	10.67	10.69	10.53	10.58	1,610,110	-0.23(-2.09%)
Dec 14, 2023	10.76	10.87	10.75	10.81	2,871,074	+0.10(+0.92%)
Dec 13, 2023	10.51	10.78	10.46	10.71	2,896,454	+0.23(+2.16%)
Dec 12, 2023	10.49	10.51	10.42	10.49	949,434	+0.00(+0.00%)
Dec 11, 2023	10.50	10.50	10.41	10.49	690,534	-0.10(-0.93%)
Dec 08, 2023	10.54	10.61	10.50	10.58	791,240	-0.03(-0.28%)
Dec 07, 2023	10.63	10.64	10.54	10.61	1,911,469	+0.01(+0.09%)
Dec 06, 2023	10.65	10.69	10.59	10.60	1,174,959	+0.04(+0.37%)
Dec 05, 2023	10.35	10.58	10.35	10.57	685,244	+0.18(+1.70%)
Dec 04, 2023	10.49	10.52	10.37	10.39	862,302	-0.16(-1.49%)
Dec 01, 2023	10.44	10.57	10.42	10.55	2,307,205	+0.03(+0.28%)
Nov 30, 2023	10.42	10.54	10.40	10.52	3,400,178	+0.00(+0.00%)
Nov 29, 2023	10.36	10.52	10.34	10.52	1,073,686	+0.08(+0.75%)
Nov 28, 2023	10.49	10.58	10.42	10.44	3,923,501	-0.01(-0.09%)
Nov 27, 2023	10.56	10.57	10.40	10.45	1,731,946	+0.07(+0.66%)
Nov 24, 2023	10.40	10.45	10.33	10.38	1,110,920	+0.18(+1.73%)
Nov 22, 2023	10.25	10.30	10.13	10.20	1,368,393	+0.05(+0.48%)
Nov 21, 2023	10.04	10.15	10.04	10.15	617,617	+0.06(+0.58%)
Nov 20, 2023	10.06	10.12	10.04	10.09	908,993	+0.05(+0.49%)
Nov 17, 2023	10.02	10.08	10.01	10.04	1,253,112	-0.16(-1.54%)
Nov 16, 2023	10.17	10.22	10.08	10.20	1,281,655	+0.00(+0.00%)
Nov 15, 2023	10.21	10.24	10.16	10.20	486,653	-0.03(-0.29%)
Nov 14, 2023	10.29	10.39	10.22	10.23	1,100,256	+0.13(+1.26%)
Nov 13, 2023	10.04	10.15	9.985	10.10	850,306	+0.06(+0.59%)
Nov 10, 2023	9.867	10.05	9.781	10.04	1,784,528	+0.16(+1.59%)
Nov 09, 2023	9.858	10.03	9.750	9.887	2,313,240	+0.03(+0.30%)
Nov 08, 2023	9.848	9.931	9.790	9.858	1,980,026	+0.25(+2.56%)
Nov 07, 2023	9.543	9.641	9.523	9.612	2,019,411	+0.16(+1.66%)
Nov 06, 2023	9.514	9.563	9.420	9.455	581,364	-0.04(-0.41%)
Nov 03, 2023	9.582	9.592	9.484	9.494	1,480,681	+0.09(+0.94%)
Nov 02, 2023	9.376	9.465	9.337	9.406	1,371,800	+0.03(+0.31%)
Nov 01, 2023	9.219	9.396	9.111	9.376	1,762,996	+0.62(+7.07%)
Oct 31, 2023	8.718	8.865	8.718	8.757	1,223,820	+0.01(+0.11%)
Oct 30, 2023	8.875	8.909	8.698	8.747	788,871	+0.01(+0.11%)
Oct 27, 2023	9.130	9.155	8.688	8.737	1,159,238	-0.29(-3.16%)
Oct 26, 2023	8.904	9.071	8.904	9.022	1,470,265	+0.12(+1.32%)
Oct 25, 2023	8.983	9.032	8.904	8.904	433,314	-0.07(-0.77%)
Oct 24, 2023	8.845	8.993	8.806	8.973	924,356	+0.17(+1.98%)
Oct 23, 2023	8.769	8.936	8.735	8.799	915,495	+0.01(+0.11%)
Oct 20, 2023	8.857	8.892	8.769	8.789	693,504	-0.03(-0.33%)
Oct 19, 2023	8.877	8.985	8.818	8.818	2,540,846	-0.06(-0.66%)
Oct 18, 2023	8.887	8.974	8.808	8.877	564,431	-0.04(-0.44%)
Oct 17, 2023	8.946	9.029	8.867	8.916	787,545	-0.13(-1.41%)
Oct 16, 2023	8.946	9.073	8.916	9.044	1,055,546	+0.13(+1.43%)
Oct 13, 2023	8.906	8.956	8.857	8.916	1,139,956	+0.14(+1.56%)
Oct 12, 2023	8.975	8.975	8.750	8.779	515,587	-0.21(-2.29%)
Oct 11, 2023	8.926	8.995	8.899	8.985	1,100,254	+0.08(+0.88%)
Oct 10, 2023	8.828	9.005	8.803	8.906	1,406,374	+0.23(+2.60%)
Oct 09, 2023	8.514	8.710	8.465	8.681	986,002	+0.16(+1.84%)
Oct 06, 2023	8.445	8.563	8.351	8.524	598,922	+0.00(+0.00%)
Oct 05, 2023	8.436	8.534	8.372	8.524	749,375	+0.08(+0.93%)
Oct 04, 2023	8.445	8.465	8.318	8.445	889,216	+0.08(+0.94%)
Oct 03, 2023	8.455	8.514	8.298	8.367	740,331	-0.07(-0.81%)

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.