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 )

10.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 10.63 10.65 10.44 10.48 1,229,410 -0.26(-2.41%)
Feb 28, 2024 10.80 10.86 10.69 10.74 716,369 -0.14(-1.32%)
Feb 27, 2024 10.77 10.96 10.70 10.88 1,132,350 +0.38(+3.65%)
Feb 26, 2024 10.56 10.56 10.42 10.50 420,210 -0.10(-0.91%)
Feb 23, 2024 10.73 10.74 10.59 10.60 570,402 -0.20(-1.87%)
Feb 22, 2024 10.51 10.82 10.46 10.80 738,028 +0.44(+4.26%)
Feb 21, 2024 10.40 10.49 10.34 10.36 799,614 +0.06(+0.56%)
Feb 20, 2024 10.23 10.33 10.21 10.30 678,379 +0.12(+1.23%)
Feb 16, 2024 10.23 10.28 10.13 10.17 698,943 -0.21(-2.03%)
Feb 15, 2024 10.39 10.47 10.36 10.39 571,958 -0.10(-0.91%)
Feb 14, 2024 10.45 10.55 10.40 10.48 1,034,049 +0.13(+1.30%)
Feb 13, 2024 10.54 10.57 10.29 10.35 1,232,956 -0.19(-1.82%)
Feb 12, 2024 10.27 10.68 10.25 10.54 2,593,075 +0.24(+2.33%)
Feb 09, 2024 10.23 10.31 10.18 10.30 466,186 +0.06(+0.56%)
Feb 08, 2024 10.39 10.41 10.24 10.24 919,556 -0.11(-1.02%)
Feb 07, 2024 10.42 10.46 10.29 10.35 804,242 -0.02(-0.19%)
Feb 06, 2024 10.29 10.39 10.27 10.37 820,238 +0.23(+2.27%)
Feb 05, 2024 10.04 10.19 9.896 10.14 968,167 +0.06(+0.57%)
Feb 02, 2024 10.09 10.13 9.896 10.08 1,011,592 -0.10(-0.94%)
Feb 01, 2024 9.973 10.21 9.968 10.17 956,631 +0.28(+2.81%)
Jan 31, 2024 9.848 9.981 9.829 9.896 683,055 +0.09(+0.88%)
Jan 30, 2024 9.829 9.846 9.762 9.810 510,005 -0.05(-0.49%)
Jan 29, 2024 9.915 9.920 9.796 9.858 448,399 -0.10(-0.96%)
Jan 26, 2024 9.887 9.973 9.872 9.954 610,830 +0.11(+1.07%)
Jan 25, 2024 9.810 9.848 9.772 9.848 632,641 +0.07(+0.69%)
Jan 24, 2024 9.858 9.892 9.762 9.781 878,589 -0.09(-0.87%)
Jan 23, 2024 9.762 9.868 9.628 9.868 2,100,133 +0.11(+1.08%)
Jan 22, 2024 9.781 9.848 9.709 9.762 644,150 -0.07(-0.68%)
Jan 19, 2024 9.820 9.848 9.762 9.829 775,763 -0.05(-0.49%)
Jan 18, 2024 9.829 9.882 9.800 9.877 1,086,733 +0.01(+0.10%)
Jan 17, 2024 9.848 9.963 9.848 9.868 1,327,863 +0.06(+0.59%)
Jan 16, 2024 9.858 9.915 9.781 9.810 365,570 -0.17(-1.73%)
Jan 12, 2024 9.925 9.992 9.915 9.983 822,780 +0.17(+1.76%)
Jan 11, 2024 9.944 9.973 9.733 9.810 1,194,659 -0.07(-0.68%)
Jan 10, 2024 9.781 9.877 9.772 9.877 836,117 +0.12(+1.18%)
Jan 09, 2024 9.752 9.791 9.705 9.762 1,651,977 -0.11(-1.07%)
Jan 08, 2024 9.906 9.935 9.800 9.868 1,490,889 -0.02(-0.19%)
Jan 05, 2024 9.791 9.915 9.772 9.887 1,380,961 -0.11(-1.06%)
Jan 04, 2024 9.983 10.04 9.949 9.992 847,252 -0.09(-0.86%)
Jan 03, 2024 10.18 10.21 10.06 10.08 1,558,016 -0.14(-1.41%)
Jan 02, 2024 10.33 10.39 10.20 10.22 1,306,888 -0.27(-2.56%)
Dec 29, 2023 10.45 10.49 10.42 10.49 363,500 -0.01(-0.09%)
Dec 28, 2023 10.59 10.66 10.50 10.50 581,867 -0.11(-0.99%)
Dec 27, 2023 10.56 10.69 10.54 10.61 914,254 +0.08(+0.76%)
Dec 26, 2023 10.47 10.55 10.42 10.53 624,531 +0.14(+1.37%)
Dec 22, 2023 10.36 10.48 10.35 10.38 355,446 +0.05(+0.46%)
Dec 21, 2023 10.33 10.35 10.25 10.34 1,088,688 +0.08(+0.74%)
Dec 20, 2023 10.38 10.46 10.26 10.26 1,804,716 -0.19(-1.82%)
Dec 19, 2023 10.46 10.48 10.35 10.45 1,052,995 +0.10(+0.92%)
Dec 18, 2023 10.26 10.38 10.22 10.35 903,584 +0.12(+1.21%)
Dec 15, 2023 10.32 10.33 10.17 10.23 1,665,829 -0.22(-2.09%)
Dec 14, 2023 10.40 10.50 10.39 10.45 2,970,430 +0.10(+0.92%)
Dec 13, 2023 10.15 10.42 10.11 10.35 2,996,688 +0.22(+2.16%)
Dec 12, 2023 10.14 10.15 10.07 10.14 982,290 +0.00(+0.00%)
Dec 11, 2023 10.15 10.15 10.06 10.14 714,430 -0.10(-0.93%)
Dec 08, 2023 10.18 10.26 10.15 10.23 818,622 -0.03(-0.28%)
Dec 07, 2023 10.28 10.29 10.19 10.26 1,977,617 +0.01(+0.09%)
Dec 06, 2023 10.30 10.34 10.24 10.25 1,215,620 +0.04(+0.37%)
Dec 05, 2023 10.00 10.23 10.00 10.21 708,957 +0.17(+1.70%)
Dec 04, 2023 10.14 10.17 10.03 10.04 892,142 -0.15(-1.49%)
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.