Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	9.008	9.081	8.954	8.974	2,715,391	+0.00(+0.00%)
Jun 29, 2017	9.114	9.114	8.954	8.974	1,774,523	-0.13(-1.46%)
Jun 28, 2017	9.068	9.134	8.964	9.107	1,307,705	+0.15(+1.63%)
Jun 27, 2017	9.114	9.121	8.948	8.961	1,416,985	-0.20(-2.18%)
Jun 26, 2017	9.167	9.227	9.094	9.161	1,271,673	+0.09(+1.03%)
Jun 23, 2017	9.048	9.141	8.981	9.068	691,595	+0.07(+0.81%)
Jun 22, 2017	9.021	9.041	8.915	8.994	3,510,557	+0.01(+0.07%)
Jun 21, 2017	9.081	9.141	8.988	8.988	2,116,195	-0.10(-1.10%)
Jun 20, 2017	9.241	9.280	9.068	9.088	1,336,154	-0.20(-2.15%)
Jun 19, 2017	9.307	9.367	9.241	9.287	1,532,505	-0.01(-0.07%)
Jun 16, 2017	9.260	9.314	9.207	9.294	1,866,998	+0.07(+0.72%)
Jun 15, 2017	9.227	9.260	9.147	9.227	1,316,332	-0.10(-1.07%)
Jun 14, 2017	9.394	9.413	9.277	9.327	1,181,893	+0.04(+0.43%)
Jun 13, 2017	9.267	9.300	9.134	9.287	3,651,946	+0.03(+0.29%)
Jun 12, 2017	9.241	9.330	9.194	9.260	1,890,793	+0.03(+0.36%)
Jun 09, 2017	9.493	9.533	9.201	9.227	2,048,242	-0.29(-3.07%)
Jun 08, 2017	9.480	9.540	9.324	9.520	1,532,840	+0.01(+0.07%)
Jun 07, 2017	9.480	9.547	9.360	9.513	2,983,537	+0.03(+0.28%)
Jun 06, 2017	9.540	9.560	9.453	9.487	3,010,600	+0.03(+0.35%)
Jun 05, 2017	9.547	9.593	9.413	9.453	3,229,749	-0.15(-1.52%)
Jun 02, 2017	9.666	9.693	9.547	9.600	1,378,211	+0.03(+0.28%)
Jun 01, 2017	9.673	9.693	9.553	9.573	1,596,567	+0.05(+0.56%)
May 31, 2017	9.513	9.650	9.467	9.520	2,975,712	+0.03(+0.28%)
May 30, 2017	9.320	9.540	9.320	9.493	1,089,909	+0.11(+1.13%)
May 26, 2017	9.374	9.443	9.320	9.387	1,117,648	+0.13(+1.44%)
May 25, 2017	9.254	9.340	9.121	9.254	2,024,696	+0.03(+0.29%)
May 24, 2017	9.241	9.320	9.201	9.227	2,291,368	-0.01(-0.07%)
May 23, 2017	9.280	9.360	9.151	9.234	3,420,039	+0.05(+0.58%)
May 22, 2017	9.207	9.440	9.124	9.181	2,614,002	-0.21(-2.20%)
May 19, 2017	9.034	9.407	9.008	9.387	3,437,064	+0.50(+5.61%)
May 18, 2017	8.688	9.221	8.688	8.888	12,155,154	-1.10(-10.99%)
May 17, 2017	10.27	10.28	9.946	9.986	1,919,912	-0.32(-3.10%)
May 16, 2017	10.27	10.34	10.22	10.30	2,559,833	+0.10(+0.98%)
May 15, 2017	10.33	10.34	10.19	10.21	2,709,542	-0.05(-0.52%)
May 12, 2017	10.15	10.31	10.13	10.26	3,059,902	+0.25(+2.53%)
May 11, 2017	10.07	10.07	9.966	10.01	3,084,864	-0.07(-0.66%)
May 10, 2017	10.16	10.25	10.03	10.07	1,695,270	+0.26(+2.64%)
May 09, 2017	9.779	9.839	9.706	9.813	2,340,828	+0.05(+0.55%)
May 08, 2017	9.826	9.869	9.690	9.759	1,314,085	-0.10(-1.01%)
May 05, 2017	9.693	9.859	9.666	9.859	1,240,272	+0.29(+2.99%)
May 04, 2017	9.799	9.806	9.566	9.573	2,430,740	-0.32(-3.23%)
May 03, 2017	10.13	10.13	9.879	9.892	1,866,882	-0.23(-2.24%)
May 02, 2017	9.853	10.13	9.826	10.12	2,765,932	+0.29(+2.91%)
May 01, 2017	9.879	9.906	9.799	9.833	1,144,308	-0.01(-0.07%)
Apr 28, 2017	9.733	9.873	9.708	9.839	2,503,003	+0.07(+0.68%)
Apr 27, 2017	9.866	9.873	9.703	9.773	1,490,560	-0.06(-0.65%)
Apr 26, 2017	9.797	9.882	9.739	9.836	1,645,317	-0.05(-0.46%)
Apr 25, 2017	9.661	9.895	9.635	9.882	2,074,849	+0.21(+2.22%)
Apr 24, 2017	9.791	9.836	9.655	9.668	1,609,676	+0.01(+0.07%)
Apr 21, 2017	9.745	9.771	9.635	9.661	1,120,441	-0.05(-0.54%)
Apr 20, 2017	9.732	9.758	9.674	9.713	2,078,700	+0.06(+0.61%)
Apr 19, 2017	9.726	9.732	9.629	9.655	1,983,924	-0.05(-0.54%)
Apr 18, 2017	9.642	9.888	9.603	9.707	2,781,193	+0.09(+0.95%)
Apr 17, 2017	9.460	9.648	9.460	9.616	1,791,176	+0.27(+2.85%)
Apr 13, 2017	9.505	9.525	9.349	9.349	1,783,224	-0.14(-1.51%)
Apr 12, 2017	9.512	9.525	9.440	9.492	1,357,256	+0.00(+0.00%)
Apr 11, 2017	9.382	9.508	9.284	9.492	2,541,830	+0.11(+1.18%)
Apr 10, 2017	9.434	9.466	9.343	9.382	1,851,915	-0.04(-0.41%)
Apr 07, 2017	9.466	9.564	9.356	9.421	2,081,759	+0.00(+0.00%)
Apr 06, 2017	9.505	9.620	9.414	9.421	1,758,689	-0.14(-1.49%)
Apr 05, 2017	9.629	9.681	9.531	9.564	1,675,983	-0.05(-0.54%)
Apr 04, 2017	9.590	9.635	9.466	9.616	2,374,483	-0.13(-1.33%)

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.