Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	10.63	10.63	10.49	10.55	1,028,606	+0.07(+0.70%)
Sep 28, 2017	10.41	10.65	10.41	10.47	2,468,682	+0.06(+0.58%)
Sep 27, 2017	10.61	10.63	10.40	10.41	2,090,896	-0.25(-2.37%)
Sep 26, 2017	10.75	10.80	10.67	10.67	2,054,945	-0.07(-0.62%)
Sep 25, 2017	10.84	10.89	10.69	10.73	1,607,273	-0.17(-1.53%)
Sep 22, 2017	11.03	11.05	10.84	10.90	1,935,728	-0.10(-0.91%)
Sep 21, 2017	11.13	11.17	10.95	11.00	1,351,910	-0.13(-1.14%)
Sep 20, 2017	11.19	11.22	10.95	11.13	1,690,187	+0.01(+0.12%)
Sep 19, 2017	10.99	11.13	10.97	11.11	1,454,109	+0.13(+1.15%)
Sep 18, 2017	10.93	11.14	10.92	10.99	1,615,784	-0.02(-0.18%)
Sep 15, 2017	10.89	11.02	10.87	11.01	1,838,505	+0.15(+1.35%)
Sep 14, 2017	10.76	10.95	10.72	10.86	2,116,377	+0.01(+0.12%)
Sep 13, 2017	10.77	10.90	10.75	10.85	1,671,463	+0.13(+1.24%)
Sep 12, 2017	10.65	10.83	10.64	10.71	2,014,013	-0.05(-0.43%)
Sep 11, 2017	10.61	10.90	10.61	10.76	1,999,269	+0.25(+2.41%)
Sep 08, 2017	10.59	10.63	10.51	10.51	1,533,355	-0.03(-0.32%)
Sep 07, 2017	10.45	10.58	10.45	10.54	1,171,433	+0.11(+1.09%)
Sep 06, 2017	10.50	10.52	10.41	10.43	1,678,409	+0.00(+0.00%)
Sep 05, 2017	10.47	10.51	10.38	10.43	2,178,638	+0.10(+0.97%)
Sep 01, 2017	10.46	10.46	10.32	10.33	970,779	+0.07(+0.71%)
Aug 31, 2017	10.42	10.42	10.25	10.25	1,466,200	-0.09(-0.84%)
Aug 30, 2017	10.41	10.41	10.26	10.34	728,011	-0.02(-0.19%)
Aug 29, 2017	10.27	10.37	10.25	10.36	1,478,033	-0.01(-0.13%)
Aug 28, 2017	10.31	10.43	10.23	10.37	1,363,577	+0.10(+0.97%)
Aug 25, 2017	10.32	10.37	10.19	10.27	1,797,301	-0.03(-0.26%)
Aug 24, 2017	10.21	10.39	10.17	10.30	2,195,165	+0.13(+1.31%)
Aug 23, 2017	10.14	10.24	10.11	10.17	1,026,068	+0.07(+0.73%)
Aug 22, 2017	10.15	10.25	10.09	10.09	2,205,065	+0.01(+0.13%)
Aug 21, 2017	10.01	10.18	10.01	10.08	1,580,884	+0.15(+1.47%)
Aug 18, 2017	9.888	9.982	9.778	9.935	1,364,124	+0.09(+0.88%)
Aug 17, 2017	9.942	9.992	9.842	9.848	1,016,172	-0.21(-2.12%)
Aug 16, 2017	9.955	10.10	9.912	10.06	1,610,092	+0.06(+0.60%)
Aug 15, 2017	9.988	10.04	9.955	10.00	1,100,901	+0.03(+0.27%)
Aug 14, 2017	10.00	10.15	9.955	9.975	1,942,747	-0.06(-0.60%)
Aug 11, 2017	9.942	10.12	9.908	10.03	1,732,774	+0.06(+0.60%)
Aug 10, 2017	10.10	10.13	9.965	9.975	2,134,057	-0.19(-1.84%)
Aug 09, 2017	10.11	10.19	10.11	10.16	1,246,110	-0.04(-0.39%)
Aug 08, 2017	10.19	10.28	10.14	10.20	1,601,138	-0.02(-0.20%)
Aug 07, 2017	10.12	10.25	10.07	10.22	1,688,845	+0.11(+1.05%)
Aug 04, 2017	10.10	10.16	10.05	10.11	1,998,036	-0.01(-0.13%)
Aug 03, 2017	10.02	10.13	9.982	10.13	4,202,224	+0.08(+0.80%)
Aug 02, 2017	9.968	10.13	9.955	10.05	2,369,882	+0.05(+0.53%)
Aug 01, 2017	9.948	10.09	9.948	9.995	1,532,056	+0.09(+0.87%)
Jul 31, 2017	10.01	10.05	9.888	9.908	2,947,246	-0.09(-0.93%)
Jul 28, 2017	9.828	10.02	9.815	10.00	2,812,064	+0.11(+1.08%)
Jul 27, 2017	9.802	9.902	9.755	9.895	2,251,301	+0.17(+1.78%)
Jul 26, 2017	9.682	9.749	9.409	9.722	5,005,853	+0.04(+0.41%)
Jul 25, 2017	9.695	9.729	9.612	9.682	1,117,691	+0.03(+0.35%)
Jul 24, 2017	9.649	9.675	9.589	9.649	996,961	+0.01(+0.07%)
Jul 21, 2017	9.642	9.669	9.582	9.642	619,085	+0.05(+0.49%)
Jul 20, 2017		9.639	9.509	9.595	1,040,128	+0.09(+0.98%)
Jul 19, 2017	9.662	9.695	9.449	9.502	2,010,398	-0.13(-1.38%)
Jul 18, 2017	9.529	9.669	9.502	9.635	1,202,898	+0.12(+1.26%)
Jul 17, 2017	9.462	9.515	9.402	9.515	1,113,136	+0.07(+0.70%)
Jul 14, 2017	9.469	9.489	9.422	9.449	1,094,640	+0.02(+0.21%)
Jul 13, 2017	9.409	9.485	9.362	9.429	1,408,212	+0.11(+1.14%)
Jul 12, 2017	9.249	9.396	9.143	9.322	2,367,076	+0.15(+1.67%)
Jul 11, 2017	9.183	9.236	9.049	9.169	2,062,828	-0.02(-0.22%)
Jul 10, 2017	9.036	9.209	9.029	9.189	1,736,240	+0.26(+2.91%)
Jul 07, 2017	8.976	8.976	8.896	8.929	8,776,132	+0.01(+0.07%)
Jul 06, 2017	9.123	9.143	8.896	8.923	2,875,682	-0.23(-2.55%)
Jul 05, 2017	9.029	9.202	8.976	9.156	2,346,953	+0.12(+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.