Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.994	9.994	9.800	9.807	1,549,049	-0.17(-1.74%)
Apr 27, 2018	9.987	10.05	9.953	9.980	1,615,159	+0.06(+0.56%)
Apr 26, 2018	9.765	9.939	9.744	9.925	1,939,749	+0.10(+1.06%)
Apr 25, 2018	9.730	9.967	9.689	9.821	1,746,452	-0.06(-0.56%)
Apr 24, 2018	9.918	10.02	9.814	9.876	1,273,693	-0.03(-0.35%)
Apr 23, 2018	9.967	10.07	9.904	9.911	1,920,516	-0.07(-0.70%)
Apr 20, 2018	9.994	10.01	9.918	9.980	1,633,524	-0.11(-1.10%)
Apr 19, 2018	10.14	10.20	10.00	10.09	1,336,462	-0.12(-1.16%)
Apr 18, 2018	10.12	10.26	10.09	10.21	1,895,815	+0.17(+1.73%)
Apr 17, 2018	9.855	10.10	9.848	10.04	2,284,906	+0.22(+2.27%)
Apr 16, 2018	9.876	9.883	9.755	9.814	2,221,458	-0.01(-0.07%)
Apr 13, 2018	9.793	9.835	9.723	9.821	2,568,764	-0.00(-0.05%)
Apr 12, 2018	10.04	10.11	9.771	9.825	2,910,062	-0.41(-4.04%)
Apr 11, 2018	10.18	10.34	10.18	10.24	1,573,868	+0.04(+0.40%)
Apr 10, 2018	10.03	10.22	10.00	10.20	1,781,958	+0.15(+1.48%)
Apr 09, 2018	10.17	10.21	10.03	10.05	2,485,235	-0.17(-1.66%)
Apr 06, 2018	10.31	10.37	10.16	10.22	1,408,503	-0.16(-1.50%)
Apr 05, 2018	10.51	10.52	10.34	10.37	1,188,142	-0.07(-0.65%)
Apr 04, 2018	10.14	10.51	10.14	10.44	1,187,901	+0.12(+1.12%)
Apr 03, 2018	10.42	10.49	10.27	10.33	1,386,306	-0.04(-0.39%)
Apr 02, 2018	10.40	10.43	10.31	10.37	1,694,086	-0.05(-0.46%)
Mar 29, 2018		10.42	10.42	10.42	0	+0.36(+3.57%)
Mar 28, 2018	10.19	10.23	10.00	10.06	1,538,129	-0.20(-1.98%)
Mar 27, 2018	10.23	10.35	10.18	10.26	2,533,877	+0.06(+0.60%)
Mar 26, 2018	10.16	10.21	10.08	10.20	1,419,666	+0.22(+2.17%)
Mar 23, 2018	10.09	10.16	9.968	9.981	1,575,830	-0.04(-0.41%)
Mar 22, 2018	10.08	10.13	9.988	10.02	1,599,243	-0.16(-1.60%)
Mar 21, 2018	10.14	10.19	10.06	10.18	3,007,403	+0.06(+0.60%)
Mar 20, 2018	10.27	10.30	10.10	10.12	1,669,971	-0.21(-2.03%)
Mar 19, 2018	10.18	10.35	10.18	10.33	1,598,997	+0.10(+0.99%)
Mar 16, 2018	10.22	10.35	10.21	10.23	1,393,252	-0.02(-0.20%)
Mar 15, 2018	10.42	10.44	10.20	10.25	2,079,058	-0.28(-2.64%)
Mar 14, 2018	10.56	10.59	10.47	10.53	1,323,582	-0.01(-0.06%)
Mar 13, 2018	10.73	10.76	10.50	10.54	1,287,784	-0.17(-1.58%)
Mar 12, 2018	10.85	10.92	10.68	10.71	2,084,756	-0.13(-1.19%)
Mar 09, 2018	10.98	11.00	10.79	10.84	2,324,133	-0.03(-0.25%)
Mar 08, 2018	10.92	10.93	10.76	10.86	1,181,774	-0.07(-0.62%)
Mar 07, 2018			10.86	10.93	1,101,187	-0.08(-0.74%)
Mar 06, 2018	11.04	11.15	10.98	11.01	1,210,084	+0.03(+0.25%)
Mar 05, 2018	10.79	11.04	10.75	10.98	1,191,242	+0.20(+1.82%)
Mar 02, 2018	10.75	10.82	10.66	10.79	1,058,625	-0.03(-0.31%)
Mar 01, 2018	10.78	10.91	10.72	10.82	1,783,733	+0.20(+1.85%)
Feb 28, 2018	10.79	10.82	10.63	10.63	1,678,585	-0.16(-1.45%)
Feb 27, 2018	11.00	11.03	10.75	10.78	1,519,378	-0.22(-2.03%)
Feb 26, 2018	11.07	11.09	10.97	11.01	2,054,287	+0.02(+0.19%)
Feb 23, 2018	10.89	10.99	10.82	10.98	2,044,105	+0.33(+3.12%)
Feb 22, 2018			10.65	10.65	2,134,605	-0.11(-1.01%)
Feb 21, 2018	11.05	11.05	10.76	10.76	2,318,790	-0.24(-2.22%)
Feb 20, 2018	11.02	11.09	10.95	11.01	1,508,531	-0.15(-1.34%)
Feb 16, 2018		11.15	11.15	11.15	0	-0.07(-0.60%)
Feb 15, 2018	11.08	11.24	11.06	11.22	983,365	+0.07(+0.61%)
Feb 14, 2018	10.90	11.19	10.84	11.15	1,748,407	+0.18(+1.67%)
Feb 13, 2018	10.94	10.98	10.84	10.97	936,372	-0.02(-0.18%)
Feb 12, 2018	10.82	11.03	10.73	10.99	908,766	+0.28(+2.66%)
Feb 09, 2018	10.79	10.82	10.47	10.71	1,583,165	-0.09(-0.82%)
Feb 08, 2018	11.36	11.36	10.79	10.79	1,901,465	-0.33(-2.99%)
Feb 07, 2018	11.34	11.36	11.13	11.13	1,157,412	-0.35(-3.01%)
Feb 06, 2018	11.08	11.54	11.00	11.47	2,153,081	+0.51(+4.64%)
Feb 05, 2018	11.17	11.36	10.90	10.96	2,520,445	-0.30(-2.65%)
Feb 02, 2018	11.28	11.45	11.19	11.26	1,930,273	-0.40(-3.43%)

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.