Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	6.978	7.305	6.964	7.269	2,237,242	+0.25(+3.50%)
Oct 28, 2022	6.978	7.060	6.950	7.023	1,155,160	-0.01(-0.13%)
Oct 27, 2022	6.841	7.141	6.832	7.032	1,888,005	+0.26(+3.90%)
Oct 26, 2022	6.887	6.978	6.759	6.768	1,315,869	-0.05(-0.67%)
Oct 25, 2022	6.787	6.905	6.768	6.814	1,215,096	-0.02(-0.27%)
Oct 24, 2022	6.914	6.996	6.828	6.832	1,964,196	-0.26(-3.72%)
Oct 21, 2022	6.996	7.132	6.950	7.096	1,221,182	+0.08(+1.17%)
Oct 20, 2022	7.087	7.196	6.996	7.014	2,178,937	-0.06(-0.90%)
Oct 19, 2022	6.832	7.078	6.800	7.078	2,012,707	+0.23(+3.32%)
Oct 18, 2022	6.850	6.887	6.755	6.850	1,142,288	+0.08(+1.21%)
Oct 17, 2022	6.832	6.887	6.759	6.768	1,772,764	+0.04(+0.54%)
Oct 14, 2022	6.905	6.946	6.727	6.732	1,086,682	-0.20(-2.89%)
Oct 13, 2022	6.778	6.974	6.750	6.932	2,230,722	+0.10(+1.46%)
Oct 12, 2022	6.950	6.950	6.823	6.832	797,886	-0.11(-1.57%)
Oct 11, 2022	7.069	7.123	6.896	6.941	1,428,642	-0.10(-1.42%)
Oct 10, 2022	7.060	7.096	6.991	7.041	934,919	+0.04(+0.52%)
Oct 07, 2022	6.969	7.023	6.923	7.005	939,783	+0.04(+0.52%)
Oct 06, 2022	6.978	7.053	6.945	6.969	918,451	-0.11(-1.54%)
Oct 05, 2022	7.160	7.169	7.019	7.078	1,647,180	-0.18(-2.51%)
Oct 04, 2022	7.487	7.496	7.219	7.260	1,532,464	-0.14(-1.85%)
Oct 03, 2022	7.096	7.423	7.060	7.396	1,865,333	+0.55(+8.11%)
Sep 30, 2022	6.823	6.905	6.778	6.841	1,109,849	+0.02(+0.27%)
Sep 29, 2022	6.814	6.887	6.718	6.823	2,777,741	-0.18(-2.60%)
Sep 28, 2022	6.887	7.014	6.878	7.005	1,818,814	+0.15(+2.26%)
Sep 27, 2022	6.941	6.996	6.850	6.850	1,079,356	-0.06(-0.92%)
Sep 26, 2022	7.123	7.151	6.891	6.914	1,807,082	-0.36(-5.00%)
Sep 23, 2022	7.396	7.396	7.214	7.278	1,217,708	-0.22(-2.91%)
Sep 22, 2022	7.232	7.551	7.232	7.496	1,540,549	+0.27(+3.78%)
Sep 21, 2022	7.260	7.342	7.187	7.223	1,546,963	-0.04(-0.50%)
Sep 20, 2022	7.160	7.303	7.123	7.260	660,342	+0.01(+0.13%)
Sep 19, 2022	7.014	7.269	6.996	7.251	864,053	+0.14(+1.92%)
Sep 16, 2022	7.105	7.151	7.055	7.114	2,252,779	-0.09(-1.26%)
Sep 15, 2022	7.260	7.269	7.178	7.205	673,002	-0.06(-0.88%)
Sep 14, 2022	7.287	7.421	7.260	7.269	934,507	+0.02(+0.25%)
Sep 13, 2022	7.451	7.492	7.251	7.251	925,581	-0.36(-4.78%)
Sep 12, 2022	7.560	7.642	7.533	7.614	827,546	+0.05(+0.72%)
Sep 09, 2022	7.496	7.624	7.478	7.560	1,433,877	+0.21(+2.85%)
Sep 08, 2022	7.378	7.405	7.269	7.351	1,476,897	+0.02(+0.25%)
Sep 07, 2022	7.278	7.342	7.205	7.332	1,041,244	+0.04(+0.50%)
Sep 06, 2022	7.287	7.360	7.260	7.296	1,257,440	+0.02(+0.25%)
Sep 02, 2022	7.305	7.405	7.278	7.278	1,055,340	+0.06(+0.88%)
Sep 01, 2022	7.342	7.342	7.178	7.214	1,213,392	-0.14(-1.90%)
Aug 31, 2022	7.427	7.481	7.304	7.354	1,020,587	-0.14(-1.81%)
Aug 30, 2022	7.680	7.698	7.490	7.490	913,934	-0.15(-2.01%)
Aug 29, 2022	7.526	7.705	7.504	7.644	1,184,743	+0.07(+0.96%)
Aug 26, 2022	7.644	7.671	7.535	7.571	870,075	-0.06(-0.83%)
Aug 25, 2022	7.689	7.771	7.608	7.635	590,567	-0.12(-1.52%)
Aug 24, 2022	7.834	7.870	7.734	7.753	901,314	-0.13(-1.61%)
Aug 23, 2022	7.816	7.888	7.798	7.879	850,978	+0.03(+0.35%)
Aug 22, 2022	7.762	7.902	7.748	7.852	1,038,771	+0.04(+0.46%)
Aug 19, 2022	7.771	7.825	7.725	7.816	554,201	-0.02(-0.23%)
Aug 18, 2022	7.934	7.952	7.771	7.834	787,194	-0.16(-2.04%)
Aug 17, 2022	7.925	8.092	7.911	7.997	1,488,713	+0.00(+0.00%)
Aug 16, 2022	7.979	8.042	7.943	7.997	764,968	-0.05(-0.67%)
Aug 15, 2022	8.115	8.115	8.011	8.051	861,471	-0.17(-2.09%)
Aug 12, 2022	8.224	8.296	8.196	8.224	854,267	+0.11(+1.34%)
Aug 11, 2022	8.323	8.359	8.097	8.115	943,785	-0.19(-2.29%)
Aug 10, 2022	8.359	8.382	8.269	8.305	1,060,587	+0.10(+1.21%)
Aug 09, 2022	8.214	8.278	8.119	8.205	1,464,644	+0.10(+1.23%)
Aug 08, 2022	8.079	8.151	8.015	8.106	1,415,677	+0.11(+1.36%)
Aug 05, 2022	7.834	8.042	7.816	7.997	1,489,462	+0.14(+1.73%)
Aug 04, 2022	7.798	7.979	7.771	7.861	1,416,885	+0.18(+2.36%)
Aug 03, 2022	7.680	7.744	7.571	7.680	1,408,448	+0.04(+0.47%)
Aug 02, 2022	7.753	7.798	7.644	7.644	1,360,105	-0.16(-2.09%)

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.