Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	9.600	9.749	9.510	9.613	2,669,940	-0.03(-0.27%)
Mar 30, 2017	9.652	9.684	9.568	9.639	2,142,712	-0.01(-0.13%)
Mar 29, 2017	9.600	9.704	9.561	9.652	2,128,288	+0.10(+1.08%)
Mar 28, 2017	9.646	9.691	9.529	9.548	1,762,365	-0.08(-0.81%)
Mar 27, 2017	9.561	9.691	9.545	9.626	2,008,049	-0.05(-0.54%)
Mar 24, 2017	9.561	9.710	9.542	9.678	1,319,888	+0.14(+1.49%)
Mar 23, 2017	9.510	9.633	9.490	9.535	1,328,338	-0.09(-0.94%)
Mar 22, 2017	9.574	9.710	9.529	9.626	1,591,554	-0.03(-0.27%)
Mar 21, 2017	9.833	9.879	9.594	9.652	1,819,807	-0.17(-1.71%)
Mar 20, 2017	9.626	9.840	9.626	9.820	2,440,938	+0.23(+2.36%)
Mar 17, 2017	9.756	9.837	9.571	9.594	1,724,891	-0.10(-1.07%)
Mar 16, 2017	9.671	9.820	9.639	9.697	3,489,025	+0.19(+2.04%)
Mar 15, 2017	9.257	9.552	9.166	9.503	2,879,488	+0.21(+2.30%)
Mar 14, 2017	9.277	9.354	9.173	9.290	3,055,146	-0.05(-0.55%)
Mar 13, 2017	9.302	9.380	9.251	9.341	2,521,580	+0.06(+0.70%)
Mar 10, 2017	9.412	9.438	9.238	9.277	2,747,904	+0.06(+0.70%)
Mar 09, 2017	9.335	9.341	9.192	9.212	2,103,991	-0.03(-0.28%)
Mar 08, 2017	9.412	9.438	9.238	9.238	2,147,596	-0.22(-2.33%)
Mar 07, 2017	9.600	9.607	9.451	9.458	2,125,939	-0.06(-0.61%)
Mar 06, 2017	9.678	9.691	9.516	9.516	1,919,774	-0.05(-0.47%)
Mar 03, 2017	9.387	9.581	9.296	9.561	1,492,257	+0.23(+2.50%)
Mar 02, 2017	9.568	9.581	9.299	9.328	2,837,339	-0.26(-2.70%)
Mar 01, 2017	9.406	9.639	9.361	9.587	3,365,109	+0.28(+2.97%)
Feb 28, 2017	9.569	9.569	9.285	9.310	1,896,155	-0.26(-2.70%)
Feb 27, 2017	9.524	9.621	9.491	9.569	995,455	+0.05(+0.54%)
Feb 24, 2017	9.595	9.750	9.498	9.517	2,338,922	-0.31(-3.16%)
Feb 23, 2017	10.01	10.01	9.818	9.827	2,699,063	-0.05(-0.52%)
Feb 22, 2017	9.892	9.966	9.835	9.879	4,052,227	+0.22(+2.27%)
Feb 21, 2017	9.756	9.756	9.646	9.659	2,579,212	-0.08(-0.80%)
Feb 17, 2017		9.737	9.737	9.737	0	-0.06(-0.59%)
Feb 16, 2017	9.905	9.957	9.763	9.795	2,331,719	-0.23(-2.26%)
Feb 15, 2017	9.905	10.03	9.860	10.02	1,427,885	+0.13(+1.31%)
Feb 14, 2017	9.898	9.905	9.711	9.892	3,017,148	+0.08(+0.86%)
Feb 13, 2017	9.853	9.866	9.756	9.808	2,921,543	-0.07(-0.72%)
Feb 10, 2017	9.898	9.928	9.837	9.879	1,843,520	+0.05(+0.46%)
Feb 09, 2017	9.950	10.05	9.795	9.834	2,076,163	-0.09(-0.91%)
Feb 08, 2017	9.737	9.944	9.737	9.924	1,791,351	+0.14(+1.45%)
Feb 07, 2017	9.756	9.847	9.705	9.782	1,847,207	-0.07(-0.72%)
Feb 06, 2017	9.789	9.957	9.769	9.853	1,569,562	+0.03(+0.33%)
Feb 03, 2017	9.866	9.976	9.808	9.821	2,342,239	+0.03(+0.33%)
Feb 02, 2017	9.789	9.853	9.653	9.789	2,332,837	+0.03(+0.33%)
Feb 01, 2017	9.646	9.814	9.575	9.756	2,577,723	+0.21(+2.17%)
Jan 31, 2017	9.569	9.601	9.498	9.550	2,643,097	+0.00(+0.00%)
Jan 30, 2017	9.575	9.621	9.472	9.550	1,868,190	+0.02(+0.20%)
Jan 27, 2017	9.382	9.537	9.323	9.530	1,781,426	+0.17(+1.79%)
Jan 26, 2017	9.362	9.401	9.304	9.362	1,558,415	-0.12(-1.29%)
Jan 25, 2017	9.472	9.582	9.414	9.485	2,134,393	+0.06(+0.62%)
Jan 24, 2017	9.433	9.543	9.336	9.427	2,661,427	-0.06(-0.68%)
Jan 23, 2017	9.394	9.498	9.226	9.491	2,549,641	+0.28(+3.02%)
Jan 20, 2017	9.272	9.317	9.123	9.214	1,666,156	+0.04(+0.42%)
Jan 19, 2017	9.207	9.310	9.100	9.175	2,830,747	+0.12(+1.28%)
Jan 18, 2017	9.291	9.291	9.058	9.058	2,958,525	-0.23(-2.50%)
Jan 17, 2017	9.175	9.369	9.136	9.291	4,159,328	+0.19(+2.06%)
Jan 13, 2017		9.104	9.104	9.104	0	-0.13(-1.40%)
Jan 12, 2017	9.394	9.407	9.217	9.233	3,469,361	+0.04(+0.42%)
Jan 11, 2017	8.981	9.194	8.897	9.194	2,421,140	+0.12(+1.35%)
Jan 10, 2017	8.929	9.078	8.916	9.071	2,203,334	+0.26(+3.01%)
Jan 09, 2017	8.865	8.884	8.781	8.807	3,084,929	+0.08(+0.89%)
Jan 06, 2017	8.813	8.813	8.710	8.729	3,042,912	-0.12(-1.39%)
Jan 05, 2017	8.884	8.910	8.710	8.852	4,017,622	-0.04(-0.44%)
Jan 04, 2017	8.942	8.962	8.813	8.890	2,644,335	+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.