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 -0.12 (-1.19%)
Official Closing 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 (%)
Apr 30, 2024 9.106 9.175 9.057 9.097 1,634,976 -0.14(-1.56%)
Apr 29, 2024 9.250 9.348 9.211 9.240 911,411 +0.02(+0.21%)
Apr 26, 2024 9.191 9.280 9.152 9.221 707,439 +0.11(+1.18%)
Apr 25, 2024 9.142 9.221 9.113 9.113 805,793 -0.12(-1.27%)
Apr 24, 2024 9.133 9.250 9.064 9.231 868,635 +0.03(+0.32%)
Apr 23, 2024 9.162 9.289 9.113 9.201 577,885 -0.02(-0.21%)
Apr 22, 2024 9.211 9.250 9.093 9.221 546,116 +0.06(+0.64%)
Apr 19, 2024 9.103 9.182 9.064 9.162 566,198 +0.08(+0.86%)
Apr 18, 2024 9.113 9.133 8.995 9.084 871,104 -0.05(-0.54%)
Apr 17, 2024 9.152 9.167 9.020 9.133 588,391 +0.02(+0.22%)
Apr 16, 2024 9.044 9.196 8.995 9.113 875,991 -0.11(-1.17%)
Apr 15, 2024 9.260 9.329 9.133 9.221 863,150 -0.15(-1.57%)
Apr 12, 2024 9.377 9.397 9.250 9.368 805,168 -0.13(-1.34%)
Apr 11, 2024 9.564 9.613 9.466 9.495 809,336 -0.19(-1.92%)
Apr 10, 2024 9.838 9.916 9.681 9.681 607,372 -0.26(-2.66%)
Apr 09, 2024 9.916 9.985 9.867 9.946 1,222,509 +0.14(+1.42%)
Apr 08, 2024 9.739 9.879 9.710 9.807 555,553 +0.00(+0.00%)
Apr 05, 2024 9.884 9.913 9.715 9.807 1,069,968 -0.08(-0.78%)
Apr 04, 2024 9.797 9.975 9.768 9.884 740,585 +0.14(+1.48%)
Apr 03, 2024 9.547 9.778 9.479 9.739 961,384 +0.14(+1.50%)
Apr 02, 2024 9.624 9.667 9.552 9.595 800,639 -0.05(-0.50%)
Apr 01, 2024 9.749 9.797 9.614 9.643 968,736 -0.01(-0.14%)
Mar 28, 2024 9.609 9.637 9.637 9.657 1,168,169 -0.04(-0.40%)
Mar 27, 2024 9.676 9.705 9.599 9.695 703,855 -0.04(-0.39%)
Mar 26, 2024 9.695 9.810 9.666 9.733 1,548,641 +0.09(+0.89%)
Mar 25, 2024 9.839 9.839 9.647 9.647 787,532 -0.21(-2.14%)
Mar 22, 2024 9.810 9.954 9.781 9.858 506,960 -0.02(-0.19%)
Mar 21, 2024 9.800 9.944 9.791 9.877 541,242 +0.02(+0.19%)
Mar 20, 2024 9.733 9.887 9.733 9.858 366,521 +0.11(+1.08%)
Mar 19, 2024 9.820 9.839 9.738 9.752 661,148 -0.08(-0.78%)
Mar 18, 2024 9.973 9.973 9.772 9.829 668,839 -0.13(-1.35%)
Mar 15, 2024 10.16 10.19 9.944 9.963 636,456 -0.18(-1.80%)
Mar 14, 2024 10.04 10.17 9.978 10.15 1,004,154 +0.14(+1.44%)
Mar 13, 2024 9.944 10.06 9.925 10.00 721,653 -0.03(-0.29%)
Mar 12, 2024 10.02 10.06 9.915 10.03 554,603 +0.03(+0.29%)
Mar 11, 2024 10.05 10.09 9.939 10.00 638,772 -0.11(-1.04%)
Mar 08, 2024 10.08 10.14 10.02 10.11 755,941 -0.03(-0.28%)
Mar 07, 2024 10.07 10.19 10.02 10.14 943,283 +0.06(+0.57%)
Mar 06, 2024 10.07 10.15 10.00 10.08 701,179 +0.06(+0.57%)
Mar 05, 2024 10.13 10.14 9.978 10.02 767,334 -0.11(-1.13%)
Mar 04, 2024 10.35 10.38 10.13 10.14 811,670 -0.28(-2.67%)
Mar 01, 2024 10.49 10.55 10.40 10.41 755,017 -0.07(-0.64%)
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%)
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.