Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

8.480 -0.170 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.843 6.860 6.729 6.818 2,710,381 +0.06(+0.88%)
Oct 28, 2021 6.818 6.877 6.707 6.758 1,125,995 +0.02(+0.25%)
Oct 27, 2021 6.860 6.869 6.716 6.741 3,297,972 -0.03(-0.38%)
Oct 26, 2021 6.809 6.818 6.767 2,203,594 -0.08(-1.12%)
Oct 25, 2021 6.767 6.877 6.703 6.843 1,561,442 +0.23(+3.47%)
Oct 22, 2021 6.690 6.716 6.465 6.614 7,287,849 -0.14(-2.01%)
Oct 21, 2021 6.852 6.894 6.673 6.750 2,110,116 -0.26(-3.75%)
Oct 20, 2021 7.004 7.089 6.984 7.013 1,006,120 +0.04(+0.61%)
Oct 19, 2021 6.996 7.026 6.894 6.970 3,387,492 -0.14(-1.91%)
Oct 18, 2021 7.106 7.183 7.038 7.106 1,054,050 -0.06(-0.83%)
Oct 15, 2021 7.055 7.217 7.055 7.166 1,408,954 +0.13(+1.81%)
Oct 14, 2021 7.013 7.051 6.979 7.038 975,260 -0.03(-0.36%)
Oct 13, 2021 6.979 7.089 6.932 7.064 947,719 +0.20(+2.84%)
Oct 12, 2021 6.886 6.920 6.852 6.869 381,461 +0.01(+0.12%)
Oct 11, 2021 6.911 6.979 6.860 6.860 909,382 -0.01(-0.12%)
Oct 08, 2021 6.690 6.924 6.690 6.869 1,729,293 +0.22(+3.32%)
Oct 07, 2021 6.546 6.707 6.537 6.648 1,311,142 +0.03(+0.51%)
Oct 06, 2021 6.622 6.635 6.504 6.614 878,325 -0.03(-0.38%)
Oct 05, 2021 6.588 6.724 6.537 6.639 1,263,346 +0.06(+0.90%)
Oct 04, 2021 6.648 6.733 6.563 6.580 749,855 -0.16(-2.39%)
Oct 01, 2021 6.648 6.784 6.571 6.741 1,837,822 +0.21(+3.20%)
Sep 30, 2021 6.524 6.583 6.494 6.532 1,788,704 +0.01(+0.13%)
Sep 29, 2021 6.507 6.566 6.465 6.524 1,193,022 +0.05(+0.78%)
Sep 28, 2021 6.616 6.646 6.456 6.473 2,116,542 -0.24(-3.51%)
Sep 27, 2021 6.751 6.801 6.679 6.709 1,197,922 -0.07(-0.99%)
Sep 24, 2021 6.810 6.831 6.755 6.776 630,947 -0.13(-1.95%)
Sep 23, 2021 6.886 6.945 6.844 6.911 659,816 +0.04(+0.61%)
Sep 22, 2021 6.675 6.911 6.671 6.869 2,061,681 +0.16(+2.38%)
Sep 21, 2021 6.591 6.775 6.574 6.709 2,533,531 +0.16(+2.44%)
Sep 20, 2021 6.532 6.583 6.489 6.549 1,942,781 -0.02(-0.26%)
Sep 17, 2021 6.557 6.616 6.498 6.566 2,107,767 -0.08(-1.14%)
Sep 16, 2021 6.566 6.650 6.511 6.642 2,611,850 +0.01(+0.13%)
Sep 15, 2021 6.827 6.827 6.625 6.633 1,726,758 -0.22(-3.19%)
Sep 14, 2021 6.852 6.966 6.793 6.852 1,904,079 +0.03(+0.49%)
Sep 13, 2021 6.827 6.949 6.801 6.818 1,000,051 +0.06(+0.87%)
Sep 10, 2021 6.844 6.873 6.667 6.759 2,538,093 -0.01(-0.12%)
Sep 09, 2021 6.574 6.860 6.566 6.768 2,459,430 +0.18(+2.68%)
Sep 08, 2021 6.801 6.818 6.549 6.591 1,500,059 -0.34(-4.86%)
Sep 07, 2021 6.860 6.978 6.845 6.928 773,238 +0.08(+1.23%)
Sep 03, 2021 6.936 6.953 6.844 6.844 422,969 -0.12(-1.69%)
Sep 02, 2021 6.970 7.029 6.936 6.961 514,326 -0.14(-2.01%)
Sep 01, 2021 7.138 7.210 7.096 7.104 456,834 -0.02(-0.24%)
Aug 31, 2021 7.104 7.189 7.041 7.121 1,789,994 +0.08(+1.20%)
Aug 30, 2021 6.987 7.062 6.932 7.037 769,546 +0.05(+0.72%)
Aug 27, 2021 6.970 7.088 6.932 6.987 1,082,751 +0.03(+0.36%)
Aug 26, 2021 6.987 7.012 6.919 6.961 417,790 -0.08(-1.19%)
Aug 25, 2021 6.987 7.054 6.928 7.046 789,743 +0.05(+0.72%)
Aug 24, 2021 6.919 7.037 6.911 6.995 1,146,195 +0.10(+1.47%)
Aug 23, 2021 6.936 6.945 6.835 6.894 677,053 -0.03(-0.37%)
Aug 20, 2021 6.675 6.936 6.650 6.919 847,643 +0.19(+2.88%)
Aug 19, 2021 6.734 6.852 6.700 6.726 1,321,100 -0.10(-1.48%)
Aug 18, 2021 6.894 6.987 6.801 6.827 1,449,987 -0.08(-1.10%)
Aug 17, 2021 6.768 6.936 6.759 6.902 1,098,750 +0.09(+1.36%)
Aug 16, 2021 6.759 6.818 6.700 6.810 1,601,189 +0.03(+0.50%)
Aug 13, 2021 6.684 6.793 6.646 6.776 1,040,123 +0.10(+1.51%)
Aug 12, 2021 6.700 6.772 6.675 6.675 886,284 -0.06(-0.88%)
Aug 11, 2021 6.726 6.793 6.608 6.734 993,055 +0.03(+0.38%)
Aug 10, 2021 6.751 6.785 6.709 6.709 824,700 -0.06(-0.87%)
Aug 09, 2021 6.801 6.827 6.716 6.768 526,340 -0.01(-0.12%)
Aug 06, 2021 6.768 6.818 6.692 6.776 528,256 +0.03(+0.50%)
Aug 05, 2021 6.877 6.945 6.709 6.743 742,669 +0.00(+0.00%)
Aug 04, 2021 6.810 6.886 6.675 6.743 951,382 -0.03(-0.50%)
Aug 03, 2021 6.734 6.831 6.650 6.776 860,103 -0.06(-0.86%)
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.