Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.597	7.811	7.571	7.780	3,605,617	+0.29(+3.85%)
Apr 28, 2016	7.696	7.715	7.467	7.492	5,483,078	-0.06(-0.74%)
Apr 27, 2016	7.448	7.572	7.427	7.548	3,280,449	+0.09(+1.16%)
Apr 26, 2016	7.436	7.479	7.411	7.461	4,022,302	+0.15(+2.03%)
Apr 25, 2016	7.585	7.585	7.269	7.312	2,556,980	-0.17(-2.24%)
Apr 22, 2016	7.380	7.529	7.362	7.479	2,030,760	+0.02(+0.25%)
Apr 21, 2016	7.541	7.591	7.430	7.461	1,596,628	-0.07(-0.90%)
Apr 20, 2016	7.510	7.591	7.486	7.529	3,530,180	-0.07(-0.98%)
Apr 19, 2016	7.566	7.696	7.535	7.603	4,566,234	+0.02(+0.33%)
Apr 18, 2016	7.597	7.715	7.566	7.578	3,469,450	-0.17(-2.24%)
Apr 15, 2016	7.758	7.808	7.690	7.752	2,733,182	-0.04(-0.48%)
Apr 14, 2016	7.597	7.838	7.585	7.789	3,168,887	+0.15(+1.94%)
Apr 13, 2016	7.696	7.727	7.597	7.640	3,359,734	+0.09(+1.23%)
Apr 12, 2016	7.430	7.575	7.430	7.548	1,987,922	+0.12(+1.67%)
Apr 11, 2016	7.498	7.566	7.393	7.424	2,336,869	+0.02(+0.33%)
Apr 08, 2016	7.343	7.417	7.241	7.399	7,363,942	+0.31(+4.37%)
Apr 07, 2016	7.065	7.111	6.990	7.089	3,686,388	+0.01(+0.09%)
Apr 06, 2016	7.176	7.204	7.003	7.083	6,520,083	-0.12(-1.72%)
Apr 05, 2016	7.343	7.356	7.195	7.207	5,302,336	-0.21(-2.84%)
Apr 04, 2016	7.628	7.647	7.408	7.417	5,441,225	-0.33(-4.31%)
Apr 01, 2016	7.690	7.876	7.665	7.752	7,784,583	+0.06(+0.77%)
Mar 31, 2016	7.933	7.965	7.650	7.693	3,156,029	-0.23(-2.88%)
Mar 30, 2016	7.878	8.075	7.865	7.921	3,518,266	+0.14(+1.82%)
Mar 29, 2016	7.607	7.856	7.588	7.779	2,665,129	+0.12(+1.61%)
Mar 28, 2016	7.650	7.699	7.465	7.656	2,045,906	+0.28(+3.84%)
Mar 24, 2016	7.292	7.373	7.373	7.373	3,517,201	+0.02(+0.25%)
Mar 23, 2016	7.582	7.588	7.329	7.354	2,514,665	-0.38(-4.86%)
Mar 22, 2016	7.650	7.748	7.526	7.730	4,847,271	+0.04(+0.48%)
Mar 21, 2016	7.570	7.770	7.545	7.693	5,243,046	+0.15(+2.04%)
Mar 18, 2016	7.551	7.600	7.431	7.539	8,822,084	+0.10(+1.32%)
Mar 17, 2016	7.373	7.483	7.163	7.440	4,031,679	+0.41(+5.78%)
Mar 16, 2016	6.640	7.040	6.640	7.034	3,316,450	+0.32(+4.77%)
Mar 15, 2016	6.683	6.781	6.535	6.713	2,981,979	-0.20(-2.85%)
Mar 14, 2016	6.984	7.052	6.867	6.911	2,492,487	-0.14(-2.01%)
Mar 11, 2016	6.941	7.058	6.874	7.052	2,984,252	+0.14(+1.96%)
Mar 10, 2016	6.738	6.941	6.707	6.917	5,435,576	+0.15(+2.28%)
Mar 09, 2016	6.750	6.806	6.707	6.763	3,825,438	+0.10(+1.57%)
Mar 08, 2016	6.769	6.781	6.572	6.658	4,990,726	+0.04(+0.56%)
Mar 07, 2016	6.578	6.627	6.523	6.621	2,589,847	+0.02(+0.28%)
Mar 04, 2016	6.775	6.904	6.523	6.603	6,612,457	+0.15(+2.39%)
Mar 03, 2016	6.332	6.523	6.307	6.449	2,827,609	+0.27(+4.39%)
Mar 02, 2016	6.085	6.236	6.067	6.178	3,234,794	+0.07(+1.11%)
Mar 01, 2016	5.950	6.159	5.928	6.110	3,491,649	+0.23(+3.97%)
Feb 29, 2016	5.736	5.956	5.699	5.877	4,687,806	+0.22(+3.90%)
Feb 26, 2016	5.800	5.803	5.613	5.656	3,172,402	+0.00(+0.00%)
Feb 25, 2016	5.803	5.821	5.551	5.656	3,187,966	+0.08(+1.43%)
Feb 24, 2016	5.539	5.607	5.459	5.576	1,926,223	-0.17(-2.88%)
Feb 23, 2016	5.821	5.852	5.696	5.742	3,164,652	-0.14(-2.40%)
Feb 22, 2016	5.858	5.944	5.828	5.883	2,809,335	+0.23(+4.01%)
Feb 19, 2016	5.674	5.693	5.622	5.656	1,916,569	-0.06(-1.07%)
Feb 18, 2016	5.662	5.748	5.625	5.717	2,163,545	+0.00(+0.00%)
Feb 17, 2016	5.643	5.864	5.625	5.717	3,075,893	+0.19(+3.44%)
Feb 16, 2016	5.398	5.533	5.349	5.527	3,541,155	+0.14(+2.62%)
Feb 12, 2016	5.245	5.386	5.386	5.386	2,394,922	+0.18(+3.54%)
Feb 11, 2016	5.251	5.306	5.122	5.202	2,253,744	-0.17(-3.20%)
Feb 10, 2016	5.459	5.499	5.367	5.374	1,956,627	-0.05(-0.91%)
Feb 09, 2016	5.392	5.502	5.343	5.423	2,422,135	-0.06(-1.12%)
Feb 08, 2016	5.551	5.551	5.398	5.484	1,530,244	-0.13(-2.40%)
Feb 05, 2016	5.601	5.662	5.564	5.619	2,826,977	-0.01(-0.11%)
Feb 04, 2016	5.558	5.656	5.505	5.625	2,753,758	+0.18(+3.38%)
Feb 03, 2016	5.337	5.453	5.211	5.441	3,374,193	+0.28(+5.47%)
Feb 02, 2016	5.251	5.257	5.061	5.159	4,428,797	-0.21(-4.00%)

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.