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 )

9.950 +0.310 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 9.250 9.320 9.200 9.240 1,609,599 -0.15(-1.56%)
Apr 29, 2024 9.396 9.496 9.356 9.386 897,260 +0.02(+0.21%)
Apr 26, 2024 9.336 9.426 9.296 9.366 696,455 +0.11(+1.18%)
Apr 25, 2024 9.287 9.366 9.257 9.257 793,282 -0.12(-1.27%)
Apr 24, 2024 9.277 9.396 9.207 9.376 855,148 +0.03(+0.32%)
Apr 23, 2024 9.306 9.436 9.257 9.346 568,912 -0.02(-0.21%)
Apr 22, 2024 9.356 9.396 9.237 9.366 537,636 +0.06(+0.64%)
Apr 19, 2024 9.247 9.326 9.207 9.306 557,406 +0.08(+0.86%)
Apr 18, 2024 9.257 9.277 9.137 9.227 857,579 -0.05(-0.54%)
Apr 17, 2024 9.296 9.311 9.162 9.277 579,255 +0.02(+0.22%)
Apr 16, 2024 9.187 9.341 9.137 9.257 862,390 -0.11(-1.17%)
Apr 15, 2024 9.406 9.476 9.277 9.366 849,748 -0.15(-1.57%)
Apr 12, 2024 9.525 9.545 9.396 9.515 792,667 -0.13(-1.34%)
Apr 11, 2024 9.715 9.764 9.615 9.645 796,770 -0.19(-1.92%)
Apr 10, 2024 9.993 10.07 9.834 9.834 597,941 -0.27(-2.66%)
Apr 09, 2024 10.07 10.14 10.02 10.10 1,203,528 -0.04(-0.39%)
Apr 08, 2024 10.07 10.22 10.04 10.14 537,159 +0.00(+0.00%)
Apr 05, 2024 10.22 10.25 10.05 10.14 1,034,541 -0.08(-0.78%)
Apr 04, 2024 10.13 10.32 10.10 10.22 716,064 +0.15(+1.48%)
Apr 03, 2024 9.874 10.11 9.804 10.07 929,553 +0.15(+1.50%)
Apr 02, 2024 9.953 9.998 9.879 9.924 774,130 -0.05(-0.50%)
Apr 01, 2024 10.08 10.13 9.943 9.973 936,661 -0.01(-0.14%)
Mar 28, 2024 9.937 9.967 9.967 9.987 1,129,536 -0.04(-0.40%)
Mar 27, 2024 10.01 10.04 9.927 10.03 680,577 -0.04(-0.39%)
Mar 26, 2024 10.03 10.15 9.997 10.07 1,497,425 +0.09(+0.89%)
Mar 25, 2024 10.18 10.18 9.977 9.977 761,487 -0.22(-2.14%)
Mar 22, 2024 10.15 10.29 10.12 10.20 490,194 -0.02(-0.19%)
Mar 21, 2024 10.14 10.28 10.13 10.21 523,343 +0.02(+0.19%)
Mar 20, 2024 10.07 10.22 10.07 10.20 354,399 +0.11(+1.08%)
Mar 19, 2024 10.16 10.18 10.07 10.09 639,283 -0.08(-0.78%)
Mar 18, 2024 10.31 10.31 10.11 10.17 646,719 -0.14(-1.35%)
Mar 15, 2024 10.50 10.54 10.28 10.30 615,408 -0.19(-1.80%)
Mar 14, 2024 10.38 10.52 10.32 10.49 970,945 +0.15(+1.44%)
Mar 13, 2024 10.28 10.40 10.26 10.34 697,787 -0.03(-0.29%)
Mar 12, 2024 10.36 10.40 10.25 10.37 536,261 +0.03(+0.29%)
Mar 11, 2024 10.39 10.43 10.28 10.34 617,647 -0.11(-1.04%)
Mar 08, 2024 10.42 10.48 10.36 10.45 730,941 -0.03(-0.28%)
Mar 07, 2024 10.41 10.54 10.36 10.48 912,087 +0.06(+0.57%)
Mar 06, 2024 10.41 10.49 10.34 10.42 677,990 +0.06(+0.57%)
Mar 05, 2024 10.47 10.49 10.32 10.36 741,957 -0.12(-1.14%)
Mar 04, 2024 10.70 10.73 10.47 10.48 784,827 -0.29(-2.67%)
Mar 01, 2024 10.85 10.91 10.76 10.77 730,048 -0.07(-0.64%)
Feb 29, 2024 10.99 11.01 10.80 10.84 1,188,752 -0.27(-2.41%)
Feb 28, 2024 11.17 11.23 11.05 11.11 692,678 -0.15(-1.32%)
Feb 27, 2024 11.14 11.34 11.06 11.26 1,094,902 +0.40(+3.65%)
Feb 26, 2024 10.92 10.92 10.78 10.86 406,313 -0.10(-0.90%)
Feb 23, 2024 11.10 11.11 10.95 10.96 551,538 -0.21(-1.87%)
Feb 22, 2024 10.87 11.19 10.82 11.17 713,620 +0.46(+4.26%)
Feb 21, 2024 10.76 10.85 10.69 10.71 773,170 +0.06(+0.56%)
Feb 20, 2024 10.58 10.69 10.56 10.65 655,944 +0.13(+1.23%)
Feb 16, 2024 10.58 10.63 10.47 10.52 675,828 -0.22(-2.03%)
Feb 15, 2024 10.75 10.83 10.71 10.74 553,043 -0.10(-0.91%)
Feb 14, 2024 10.81 10.91 10.76 10.84 999,852 +0.14(+1.30%)
Feb 13, 2024 10.90 10.93 10.64 10.70 1,192,180 -0.20(-1.82%)
Feb 12, 2024 10.62 11.04 10.60 10.90 2,507,318 +0.25(+2.33%)
Feb 09, 2024 10.58 10.66 10.53 10.65 450,768 +0.06(+0.56%)
Feb 08, 2024 10.74 10.77 10.59 10.59 889,145 -0.11(-1.02%)
Feb 07, 2024 10.78 10.82 10.64 10.70 777,645 -0.02(-0.18%)
Feb 06, 2024 10.64 10.74 10.62 10.72 793,111 +0.24(+2.27%)
Feb 05, 2024 10.38 10.54 10.23 10.48 936,149 +0.06(+0.57%)
Feb 02, 2024 10.43 10.48 10.23 10.42 978,138 -0.10(-0.94%)
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.