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 )

9.080 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2022 9.641 9.708 9.506 9.524 1,484,616 +0.01(+0.09%)
Apr 28, 2022 9.344 9.560 9.290 9.515 2,429,835 +0.09(+0.95%)
Apr 27, 2022 9.434 9.434 9.192 9.425 8,327,951 -0.02(-0.19%)
Apr 26, 2022 9.513 9.584 9.417 9.443 3,730,193 -0.24(-2.45%)
Apr 25, 2022 9.548 9.680 9.386 9.680 3,690,200 +0.11(+1.10%)
Apr 22, 2022 9.777 9.801 9.562 9.575 1,520,818 -0.28(-2.85%)
Apr 21, 2022 10.05 10.08 9.830 9.856 887,800 -0.13(-1.32%)
Apr 20, 2022 9.944 10.01 9.812 9.988 1,589,008 +0.04(+0.44%)
Apr 19, 2022 9.997 10.01 9.896 9.944 1,308,435 -0.09(-0.88%)
Apr 18, 2022 10.01 10.11 10.01 10.03 1,115,241 +0.04(+0.44%)
Apr 14, 2022 9.900 10.01 9.852 9.988 795,844 +0.01(+0.09%)
Apr 13, 2022 9.970 10.08 9.940 9.979 1,472,106 +0.00(+0.00%)
Apr 12, 2022 10.09 10.13 9.900 9.979 2,036,440 -0.04(-0.44%)
Apr 11, 2022 9.988 10.04 9.918 10.02 1,881,536 +0.04(+0.44%)
Apr 08, 2022 9.962 10.04 9.909 9.979 1,825,736 -0.04(-0.44%)
Apr 07, 2022 10.12 10.16 9.997 10.02 3,098,417 -0.23(-2.23%)
Apr 06, 2022 10.11 10.31 10.11 10.25 1,770,830 -0.03(-0.26%)
Apr 05, 2022 10.23 10.36 10.14 10.28 2,096,953 +0.01(+0.09%)
Apr 04, 2022 10.27 10.30 10.10 10.27 3,456,656 +0.06(+0.60%)
Apr 01, 2022 10.05 10.23 10.01 10.21 17,232,536 +0.34(+3.48%)
Mar 31, 2022 9.777 9.926 9.760 9.865 1,605,596 +0.13(+1.35%)
Mar 30, 2022 9.681 9.760 9.628 9.733 938,833 +0.03(+0.27%)
Mar 29, 2022 9.847 9.878 9.637 9.707 1,493,303 -0.02(-0.18%)
Mar 28, 2022 9.812 9.812 9.619 9.725 2,135,253 -0.10(-0.98%)
Mar 25, 2022 9.716 9.856 9.703 9.821 2,208,472 +0.18(+1.91%)
Mar 24, 2022 9.681 9.856 9.593 9.637 5,024,609 +0.01(+0.09%)
Mar 23, 2022 9.488 9.663 9.479 9.628 5,820,794 +0.11(+1.20%)
Mar 22, 2022 9.444 9.549 9.343 9.514 1,642,128 +0.13(+1.40%)
Mar 21, 2022 9.339 9.453 9.190 9.383 4,032,852 +0.17(+1.81%)
Mar 18, 2022 8.970 9.247 8.953 9.216 2,496,231 +0.14(+1.55%)
Mar 17, 2022 8.883 9.093 8.839 9.076 2,197,178 +0.30(+3.40%)
Mar 16, 2022 8.699 8.786 8.628 8.778 1,348,065 +0.16(+1.83%)
Mar 15, 2022 8.506 8.721 8.488 8.620 1,874,834 +0.04(+0.51%)
Mar 14, 2022 8.620 8.643 8.479 8.576 1,659,861 -0.04(-0.41%)
Mar 11, 2022 8.672 8.817 8.585 8.611 1,688,907 +0.06(+0.72%)
Mar 10, 2022 8.488 8.550 1,558,243 -0.09(-1.02%)
Mar 09, 2022 8.611 8.751 8.585 8.637 1,940,798 +0.21(+2.50%)
Mar 08, 2022 8.400 8.536 8.383 8.427 1,308,143 +0.13(+1.59%)
Mar 07, 2022 8.392 8.392 8.260 8.295 1,107,355 -0.13(-1.56%)
Mar 04, 2022 8.330 8.449 8.304 8.427 1,214,536 -0.10(-1.13%)
Mar 03, 2022 8.585 8.646 8.488 8.523 1,875,247 +0.07(+0.83%)
Mar 02, 2022 8.322 8.514 8.278 8.453 2,689,525 -0.01(-0.09%)
Mar 01, 2022 8.574 8.684 8.439 8.460 964,371 -0.10(-1.23%)
Feb 28, 2022 8.504 8.609 8.443 8.565 1,128,891 +0.04(+0.41%)
Feb 25, 2022 8.443 8.583 8.465 8.530 952,904 -0.02(-0.20%)
Feb 24, 2022 8.390 8.565 8.329 8.548 1,329,920 -0.10(-1.11%)
Feb 23, 2022 8.714 8.802 8.618 8.644 775,914 +0.17(+1.96%)
Feb 22, 2022 8.565 8.640 8.425 8.478 1,221,552 +0.01(+0.10%)
Feb 18, 2022 8.469 0 +0.02(+0.21%)
Feb 17, 2022 8.355 8.469 8.312 8.452 1,779,332 +0.00(+0.00%)
Feb 16, 2022 8.399 8.495 8.399 8.452 654,410 +0.10(+1.15%)
Feb 15, 2022 8.408 8.465 8.338 8.355 1,255,382 +0.00(+0.00%)
Feb 14, 2022 8.338 8.417 8.312 8.355 551,558 +0.04(+0.53%)
Feb 11, 2022 8.338 8.504 8.259 8.312 1,601,726 +0.06(+0.74%)
Feb 10, 2022 8.347 8.408 8.215 8.250 1,516,922 -0.20(-2.38%)
Feb 09, 2022 8.338 8.469 8.198 8.452 1,966,252 +0.25(+3.09%)
Feb 08, 2022 8.163 8.215 8.128 8.198 645,195 +0.03(+0.32%)
Feb 07, 2022 8.040 8.215 8.040 8.172 795,573 +0.00(+0.00%)
Feb 04, 2022 8.145 8.189 8.067 8.172 653,038 -0.10(-1.27%)
Feb 03, 2022 8.215 8.277 585,775 +0.02(+0.21%)
Feb 02, 2022 8.207 8.320 8.180 8.259 1,288,343 -0.05(-0.63%)
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.