Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.013	8.210		8.205	1,085,584	+0.22(+2.74%)
Jan 28, 2022	7.908	8.004	7.847	7.987	1,194,198	+0.14(+1.78%)
Jan 27, 2022	7.768	7.886	7.768	7.847	657,652	+0.15(+1.93%)
Jan 26, 2022	7.742	7.807	7.646	7.698	1,774,586	-0.10(-1.35%)
Jan 25, 2022	7.672	7.812	7.646	7.803	892,492	+0.13(+1.71%)
Jan 24, 2022	7.698	7.742	7.602	7.672	1,117,341	-0.10(-1.24%)
Jan 21, 2022	7.724	7.821	7.711	7.768	977,956	-0.03(-0.45%)
Jan 20, 2022	7.873	7.915	7.803	7.803	886,534	-0.01(-0.11%)
Jan 19, 2022	7.716	7.838	7.694	7.812	970,440	+0.32(+4.32%)
Jan 18, 2022	7.497	7.549	7.427	7.488	662,958	+0.06(+0.82%)
Jan 14, 2022				7.427	0	-0.02(-0.24%)
Jan 13, 2022	7.374	7.475	7.331	7.444	594,836	+0.03(+0.47%)
Jan 12, 2022	7.313	7.427	7.296	7.409	945,708	+0.12(+1.68%)
Jan 11, 2022	7.164	7.326	7.147	7.287	2,393,069	+0.09(+1.22%)
Jan 10, 2022	7.129	7.239	7.086	7.199	685,527	-0.04(-0.60%)
Jan 07, 2022	7.147	7.248	7.134	7.243	992,995	+0.07(+0.98%)
Jan 06, 2022	7.199	7.269	7.164	7.173	739,081	-0.10(-1.32%)
Jan 05, 2022	7.374	7.475	7.252	7.269	1,302,465	-0.05(-0.72%)
Jan 04, 2022	7.252	7.401	7.239	7.322	559,928	+0.02(+0.24%)
Jan 03, 2022	7.418	7.427	7.283	7.304	866,264	-0.26(-3.47%)
Dec 31, 2021	7.523	7.593	7.506	7.567	479,429	+0.01(+0.12%)
Dec 30, 2021	7.541	7.602	7.514	7.558	654,271	+0.18(+2.49%)
Dec 29, 2021	7.436	7.453	7.349	7.374	536,525	-0.06(-0.82%)
Dec 28, 2021	7.427	7.461	7.379	7.436	576,607	-0.04(-0.48%)
Dec 27, 2021	7.497	7.548	7.437	7.471	989,600	+0.03(+0.46%)
Dec 23, 2021	7.395	7.450	7.357	7.437	755,688	+0.06(+0.81%)
Dec 22, 2021	7.242	7.399	7.221	7.378	1,731,749	+0.14(+2.00%)
Dec 21, 2021	7.191	7.242	7.166	7.234	705,501	+0.05(+0.71%)
Dec 20, 2021	7.208	7.242	7.149	7.183	605,153	-0.11(-1.51%)
Dec 17, 2021	7.293	7.357	7.263	7.293	936,154	+0.03(+0.47%)
Dec 16, 2021	7.234	7.302	7.183	7.259	1,737,238	+0.06(+0.83%)
Dec 15, 2021	7.225	7.242	7.157	7.200	811,891	-0.01(-0.12%)
Dec 14, 2021	7.319	7.355	7.187	7.208	920,392	-0.08(-1.05%)
Dec 13, 2021	7.302	7.340	7.259	7.285	655,008	-0.09(-1.27%)
Dec 10, 2021	7.225	7.420	7.225	7.378	603,706	+0.12(+1.64%)
Dec 09, 2021	7.404	7.420	7.194	7.259	1,031,941	-0.20(-2.62%)
Dec 08, 2021	7.497	7.522	7.370	7.454	1,220,832	-0.03(-0.34%)
Dec 07, 2021	7.522	7.539	7.437	7.480	1,305,956	+0.04(+0.57%)
Dec 06, 2021	7.514	7.565	7.420	7.437	970,448	-0.14(-1.79%)
Dec 03, 2021	7.607	7.658	7.501	7.573	1,456,091	+0.07(+0.90%)
Dec 02, 2021	7.573	7.688	7.493	7.505	1,727,999	+0.12(+1.61%)
Dec 01, 2021	7.650	7.650	7.387	7.387	1,505,785	-0.11(-1.47%)
Nov 30, 2021	7.531	7.590	7.514	7.497	3,518,986	-0.03(-0.45%)
Nov 29, 2021	7.658	7.679	7.531	7.531	1,576,530	-0.14(-1.77%)
Nov 26, 2021	7.641	7.684	7.578	7.667	1,965,869	+0.00(+0.00%)
Nov 24, 2021	7.607	7.684	7.582	7.667	1,234,680	+0.00(+0.00%)
Nov 23, 2021	7.650	7.709	7.539	7.667	1,236,509	-0.13(-1.63%)
Nov 22, 2021	7.896	7.989	7.777	7.794	3,034,534	-0.09(-1.18%)
Nov 19, 2021	7.879	7.998	7.794	7.887	2,961,548	+0.40(+5.33%)
Nov 18, 2021	7.531	7.539	7.488	7.488	1,143,562	-0.04(-0.56%)
Nov 17, 2021	7.522	7.565	7.480	7.531	1,036,730	-0.05(-0.67%)
Nov 16, 2021	7.548	7.599	7.497	7.582	901,265	-0.02(-0.22%)
Nov 15, 2021	7.633	7.633	7.595	7.599	447,611	-0.03(-0.33%)
Nov 12, 2021	7.616	7.650	7.556	7.624	825,049	-0.05(-0.66%)
Nov 11, 2021	7.650	7.743	7.641	7.675	1,222,575	+0.10(+1.35%)
Nov 10, 2021	7.718			7.573	4,060,509	-0.03(-0.34%)
Nov 09, 2021	7.667	7.743	7.590	7.599	3,994,867	-0.08(-1.10%)
Nov 08, 2021	7.633	7.722	7.607	7.684	2,238,737	+0.01(+0.11%)
Nov 05, 2021	7.522	7.726	7.514	7.675	2,011,373	+0.23(+3.08%)
Nov 04, 2021	7.361	7.565	7.361	7.446	1,633,058	+0.00(+0.00%)
Nov 03, 2021	7.030	7.501	7.004	7.446	2,781,637	+0.54(+7.87%)
Nov 02, 2021	6.903	6.928	6.877	6.903	840,379	-0.06(-0.85%)

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.