Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	9.952	9.992	9.992	9.992	1,691,921	+0.01(+0.11%)
Dec 30, 2014	10.00	10.07	9.851	9.981	1,818,556	+0.00(+0.00%)
Dec 29, 2014	9.907	10.07	9.879	9.981	1,283,813	+0.04(+0.40%)
Dec 26, 2014	9.998	10.12	9.879	9.941	707,919	-0.10(-1.01%)
Dec 24, 2014	9.998	10.04	10.04	10.04	697,152	+0.04(+0.39%)
Dec 23, 2014	9.969	10.04	9.834	10.00	1,606,437	+0.05(+0.45%)
Dec 22, 2014	9.856	10.06	9.834	9.958	2,242,331	+0.14(+1.44%)
Dec 19, 2014	9.913	10.01	9.794	9.817	2,255,281	-0.05(-0.46%)
Dec 18, 2014	9.992	10.16	9.760	9.862	2,340,940	+0.08(+0.87%)
Dec 17, 2014	9.449	9.975	9.449	9.777	3,967,424	+0.32(+3.35%)
Dec 16, 2014	9.427	9.636	9.279	9.461	4,129,745	-0.24(-2.45%)
Dec 15, 2014	9.969	9.981	9.565	9.698	3,325,047	-0.24(-2.39%)
Dec 12, 2014	10.16	10.22	9.930	9.935	3,960,088	-0.31(-2.98%)
Dec 11, 2014	10.11	10.33	10.11	10.24	3,718,832	-0.14(-1.36%)
Dec 10, 2014	10.31	10.59	10.14	10.38	4,283,085	+0.11(+1.10%)
Dec 09, 2014	10.34	10.39	10.19	10.27	4,684,874	-0.14(-1.30%)
Dec 08, 2014	10.56	10.59	10.39	10.40	3,405,404	-0.27(-2.54%)
Dec 05, 2014	10.49	10.70	10.48	10.68	2,823,458	+0.07(+0.69%)
Dec 04, 2014	10.65	10.72	10.46	10.60	1,805,150	-0.03(-0.32%)
Dec 03, 2014	10.68	10.80	10.63	10.64	2,330,267	-0.06(-0.58%)
Dec 02, 2014	10.88	10.95	10.66	10.70	4,182,448	-0.27(-2.42%)
Dec 01, 2014	11.31	11.37	10.86	10.96	4,020,308	-0.58(-5.01%)
Nov 28, 2014	11.62	11.62	11.46	11.54	1,584,703	-0.10(-0.82%)
Nov 26, 2014	11.59	11.64	11.64	11.64	1,860,913	+0.27(+2.37%)
Nov 25, 2014	11.64	11.67	11.33	11.37	2,524,434	-0.03(-0.30%)
Nov 24, 2014	11.59	11.63	11.30	11.40	2,457,429	-0.33(-2.82%)
Nov 21, 2014	11.46	11.78	11.38	11.73	4,150,528	+0.45(+3.98%)
Nov 20, 2014	11.33	11.41	11.10	11.28	3,309,483	+0.04(+0.40%)
Nov 19, 2014	11.19	11.26	10.99	11.24	3,050,424	+0.39(+3.62%)
Nov 18, 2014	10.83	10.90	10.78	10.85	2,273,021	+0.14(+1.31%)
Nov 17, 2014	10.89	10.91	10.63	10.71	2,718,746	-0.06(-0.57%)
Nov 14, 2014	10.50	10.89	10.50	10.77	2,483,130	+0.02(+0.21%)
Nov 13, 2014	10.78	10.91	10.68	10.74	3,547,027	-0.14(-1.29%)
Nov 12, 2014	10.94	11.14	10.83	10.89	3,003,334	+0.16(+1.47%)
Nov 11, 2014	10.77	10.78	10.66	10.73	2,758,564	-0.04(-0.36%)
Nov 10, 2014	10.96	10.97	10.71	10.77	2,272,706	-0.03(-0.31%)
Nov 07, 2014	10.79	10.86	10.68	10.80	2,887,479	+0.08(+0.79%)
Nov 06, 2014	10.69	10.85	10.60	10.72	2,056,019	-0.20(-1.85%)
Nov 05, 2014	11.03	11.03	10.81	10.92	2,446,154	-0.17(-1.57%)
Nov 04, 2014	11.08	11.24	11.01	11.09	2,352,178	-0.16(-1.45%)
Nov 03, 2014	11.34	11.36	11.12	11.26	2,949,151	-0.17(-1.47%)
Oct 31, 2014	11.15	11.42	11.13	11.42	3,861,691	+0.60(+5.52%)
Oct 30, 2014	10.87	10.98	10.77	10.83	3,478,627	+0.27(+2.59%)
Oct 29, 2014	10.68	10.79	10.44	10.55	2,424,459	+0.01(+0.11%)
Oct 28, 2014	10.47	10.62	10.37	10.54	2,205,806	+0.32(+3.12%)
Oct 27, 2014	9.775	10.38	10.57	10.22	6,280,732	-0.35(-3.33%)
Oct 24, 2014	10.59	10.72	10.30	10.57	4,184,837	+0.16(+1.56%)
Oct 23, 2014	10.70	10.85	10.11	10.41	4,070,841	-0.35(-3.22%)
Oct 22, 2014	10.71	10.95	10.70	10.76	2,019,555	-0.01(-0.05%)
Oct 21, 2014	10.44	10.89	10.44	10.76	3,410,536	-0.19(-1.73%)
Oct 20, 2014	10.92	11.00	10.79	10.95	2,239,222	-0.22(-1.95%)
Oct 17, 2014	10.99	11.18	10.84	11.17	4,661,256	+0.31(+2.88%)
Oct 16, 2014	10.84	10.92	10.74	10.86	3,079,601	-0.34(-3.04%)
Oct 15, 2014	11.18	11.28	10.98	11.20	2,902,028	-0.17(-1.48%)
Oct 14, 2014	11.32	11.45	11.25	11.37	2,886,888	+0.10(+0.84%)
Oct 13, 2014	11.25	11.41	11.19	11.27	3,395,365	+0.18(+1.66%)
Oct 10, 2014	11.25	11.33	11.07	11.09	2,640,863	-0.20(-1.73%)
Oct 09, 2014	11.56	11.61	11.27	11.28	3,024,164	-0.12(-1.08%)
Oct 08, 2014	11.31	11.46	11.22	11.41	4,113,741	+0.17(+1.54%)
Oct 07, 2014	11.33	11.34	11.11	11.23	3,784,826	+0.08(+0.75%)
Oct 06, 2014	11.90	11.93	11.13	11.15	5,432,281	+0.20(+1.79%)
Oct 03, 2014	10.83	10.98	10.73	10.95	3,132,880	+0.16(+1.45%)
Oct 02, 2014	10.64	10.86	10.59	10.80	5,317,874	+0.15(+1.36%)

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.