Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	9.982	10.13	9.906	10.02	3,919,852	-0.16(-1.53%)
Feb 27, 2014	9.987	10.21	9.960	10.18	3,268,435	+0.20(+1.99%)
Feb 26, 2014	9.949	10.02	9.917	9.982	3,505,324	+0.22(+2.26%)
Feb 25, 2014	9.842	9.912	9.702	9.761	5,080,117	-0.04(-0.44%)
Feb 24, 2014	9.885	9.955	9.794	9.804	2,036,883	+0.02(+0.22%)
Feb 21, 2014	9.837	9.904	9.751	9.783	2,765,857	+0.10(+1.00%)
Feb 20, 2014	9.643	9.777	9.584	9.686	2,857,751	+0.03(+0.28%)
Feb 19, 2014	9.729	9.831	9.557	9.659	3,026,964	-0.08(-0.77%)
Feb 18, 2014	9.998	10.05	9.734	9.734	2,966,572	-0.54(-5.28%)
Feb 14, 2014	10.21	10.28	10.28	10.28	2,602,891	+0.09(+0.90%)
Feb 13, 2014	10.08	10.26	10.08	10.19	2,339,794	-0.06(-0.63%)
Feb 12, 2014	10.34	10.43	10.21	10.25	4,416,426	-0.08(-0.73%)
Feb 11, 2014	10.08	10.39	10.08	10.33	3,959,767	+0.13(+1.32%)
Feb 10, 2014	10.18	10.20	10.05	10.19	6,519,069	-0.02(-0.16%)
Feb 07, 2014	10.14	10.25	10.04	10.21	3,821,768	+0.19(+1.93%)
Feb 06, 2014	10.13	10.25	9.992	10.01	3,663,237	-0.09(-0.85%)
Feb 05, 2014	9.885	10.12	9.880	10.10	11,602,361	+0.09(+0.86%)
Feb 04, 2014	9.998	10.07	9.928	10.01	3,173,711	+0.05(+0.54%)
Feb 03, 2014	10.20	10.30	9.885	9.960	7,091,975	-0.25(-2.47%)
Jan 31, 2014	10.13	10.34	10.10	10.21	7,076,162	-0.02(-0.16%)
Jan 30, 2014	9.949	10.28	9.917	10.23	6,799,224	+0.32(+3.26%)
Jan 29, 2014	10.04	10.05	9.858	9.906	3,641,121	-0.34(-3.31%)
Jan 28, 2014	10.22	10.30	10.15	10.25	6,384,013	+0.03(+0.26%)
Jan 27, 2014	10.39	10.47	10.18	10.22	12,573,185	-0.26(-2.51%)
Jan 24, 2014	10.55	10.65	10.48	10.48	7,079,622	-0.30(-2.79%)
Jan 23, 2014	10.81	10.85	10.69	10.78	5,916,572	-0.09(-0.79%)
Jan 22, 2014	10.76	10.87	10.72	10.87	2,482,145	+0.22(+2.07%)
Jan 21, 2014	10.63	10.70	10.59	10.65	2,282,966	-0.04(-0.35%)
Jan 17, 2014	10.76	10.69	10.69	10.69	2,019,840	-0.12(-1.09%)
Jan 16, 2014	10.78	10.85	10.76	10.80	3,141,628	+0.04(+0.35%)
Jan 15, 2014	10.68	10.82	10.73	10.77	2,410,910	+0.09(+0.81%)
Jan 14, 2014	10.52	10.77	10.52	10.68	3,124,107	+0.23(+2.21%)
Jan 13, 2014	10.59	10.69	10.42	10.45	2,003,803	-0.19(-1.77%)
Jan 10, 2014	10.43	10.68	10.41	10.64	3,339,553	+0.28(+2.75%)
Jan 09, 2014	10.35	10.36	10.21	10.35	2,375,542	-0.03(-0.31%)
Jan 08, 2014	10.43	10.51	10.35	10.38	3,164,763	-0.06(-0.62%)
Jan 07, 2014	10.43	10.50	10.32	10.45	4,174,690	+0.23(+2.21%)
Jan 06, 2014	10.28	10.32	10.21	10.22	3,389,994	-0.11(-1.04%)
Jan 03, 2014	10.41	10.45	10.26	10.33	2,650,699	+0.33(+3.33%)
Jan 02, 2014	9.976	10.09	9.896	9.998	2,929,528	-0.17(-1.71%)
Dec 31, 2013	10.19	10.17	10.17	10.17	1,835,245	+0.00(+0.00%)
Dec 30, 2013	10.03	10.21	10.02	10.17	2,747,388	+0.16(+1.58%)
Dec 27, 2013	9.934	10.02	9.908	10.01	2,997,826	+0.15(+1.50%)
Dec 26, 2013	9.918	9.918	9.802	9.865	1,110,110	+0.02(+0.21%)
Dec 24, 2013	9.998	10.05	9.839	9.844	534,120	-0.13(-1.27%)
Dec 23, 2013	9.860	9.992	9.722	9.971	3,405,642	+0.26(+2.67%)
Dec 20, 2013	9.775	9.786	9.646	9.712	4,264,111	-0.06(-0.65%)
Dec 19, 2013	9.696	9.823	9.595	9.775	3,046,323	+0.04(+0.44%)
Dec 18, 2013	9.722	9.833	9.521	9.733	3,165,634	-0.07(-0.76%)
Dec 17, 2013	9.796	9.886	9.770	9.807	3,939,417	-0.06(-0.59%)
Dec 16, 2013	9.706	9.928	9.685	9.865	3,219,988	+0.37(+3.90%)
Dec 13, 2013	9.622	9.638	9.479	9.495	1,703,484	-0.08(-0.88%)
Dec 12, 2013	9.579	9.616	9.542	9.579	2,439,954	-0.04(-0.44%)
Dec 11, 2013	9.781	9.791	9.590	9.622	2,611,504	-0.28(-2.83%)
Dec 10, 2013	9.945	9.987	9.865	9.902	1,847,700	-0.08(-0.85%)
Dec 09, 2013	10.18	10.19	9.955	9.987	2,381,699	-0.14(-1.41%)
Dec 06, 2013	10.04	10.18	9.902	10.13	2,393,028	+0.33(+3.35%)
Dec 05, 2013	9.675	9.870	9.669	9.802	1,944,683	-0.02(-0.22%)
Dec 04, 2013	9.653	9.833	9.569	9.823	2,486,387	+0.19(+1.92%)
Dec 03, 2013	9.796	9.820	9.590	9.638	4,173,898	-0.17(-1.73%)

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.