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 )

8.370 -0.300 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 7.428 7.482 7.305 7.355 1,020,433 -0.14(-1.81%)
Aug 30, 2022 7.681 7.699 7.491 7.491 913,796 -0.15(-2.01%)
Aug 29, 2022 7.527 7.707 7.505 7.645 1,184,565 +0.07(+0.96%)
Aug 26, 2022 7.645 7.672 7.536 7.573 869,944 -0.06(-0.83%)
Aug 25, 2022 7.690 7.772 7.609 7.636 590,478 -0.12(-1.52%)
Aug 24, 2022 7.835 7.872 7.736 7.754 901,178 -0.13(-1.61%)
Aug 23, 2022 7.817 7.890 7.799 7.881 850,850 +0.03(+0.35%)
Aug 22, 2022 7.763 7.903 7.749 7.853 1,038,615 +0.04(+0.46%)
Aug 19, 2022 7.772 7.826 7.727 7.817 554,118 -0.02(-0.23%)
Aug 18, 2022 7.935 7.953 7.772 7.835 787,076 -0.16(-2.04%)
Aug 17, 2022 7.926 8.093 7.912 7.998 1,488,489 +0.00(+0.00%)
Aug 16, 2022 7.980 8.044 7.944 7.998 764,853 -0.05(-0.67%)
Aug 15, 2022 8.116 8.116 8.012 8.053 861,341 -0.17(-2.09%)
Aug 12, 2022 8.225 8.297 8.198 8.225 854,138 +0.11(+1.34%)
Aug 11, 2022 8.324 8.361 8.098 8.116 943,643 -0.19(-2.29%)
Aug 10, 2022 8.361 8.383 8.270 8.306 1,060,427 +0.10(+1.21%)
Aug 09, 2022 8.216 8.279 8.121 8.207 1,464,423 +0.10(+1.23%)
Aug 08, 2022 8.080 8.152 8.016 8.107 1,415,464 +0.11(+1.36%)
Aug 05, 2022 7.835 8.044 7.817 7.998 1,489,237 +0.14(+1.73%)
Aug 04, 2022 7.799 7.980 7.772 7.862 1,416,671 +0.18(+2.36%)
Aug 03, 2022 7.681 7.745 7.573 7.681 1,408,236 +0.04(+0.47%)
Aug 02, 2022 7.754 7.799 7.645 7.645 1,359,900 -0.16(-2.09%)
Aug 01, 2022 7.808 7.953 7.699 7.808 1,231,641 -0.05(-0.69%)
Jul 29, 2022 7.835 7.908 7.813 7.862 1,151,283 -0.03(-0.34%)
Jul 28, 2022 7.799 7.935 7.763 7.890 1,394,007 +0.12(+1.52%)
Jul 27, 2022 7.835 7.844 7.618 7.772 1,379,185 -0.10(-1.27%)
Jul 26, 2022 7.844 7.935 7.844 7.872 1,444,099 +0.04(+0.46%)
Jul 25, 2022 7.826 7.908 7.799 7.835 1,041,799 +0.10(+1.29%)
Jul 22, 2022 7.817 7.899 7.672 7.736 1,288,657 -0.07(-0.93%)
Jul 21, 2022 7.754 7.817 7.645 7.808 1,050,737 +0.01(+0.12%)
Jul 20, 2022 8.080 8.102 7.790 7.799 866,411 -0.22(-2.71%)
Jul 19, 2022 7.944 8.035 7.903 8.016 1,114,085 +0.11(+1.37%)
Jul 18, 2022 8.025 8.035 7.872 7.908 965,838 -0.04(-0.46%)
Jul 15, 2022 7.971 7.971 7.844 7.944 944,044 +0.02(+0.23%)
Jul 14, 2022 7.853 7.939 7.813 7.926 1,015,572 -0.05(-0.68%)
Jul 13, 2022 7.971 8.098 7.962 7.980 962,718 -0.03(-0.34%)
Jul 12, 2022 8.016 8.112 7.953 8.007 1,259,891 -0.07(-0.90%)
Jul 11, 2022 8.062 8.216 8.062 8.080 2,862,794 -0.13(-1.55%)
Jul 08, 2022 8.107 8.297 8.053 8.207 1,534,950 +0.10(+1.23%)
Jul 07, 2022 7.926 8.107 7.899 8.107 1,072,191 +0.14(+1.70%)
Jul 06, 2022 7.853 7.998 7.781 7.971 1,800,963 +0.11(+1.38%)
Jul 05, 2022 7.953 7.953 7.772 7.862 1,567,257 -0.30(-3.66%)
Jul 01, 2022 8.062 8.207 7.926 8.161 2,171,169 +0.01(+0.09%)
Jun 30, 2022 7.974 8.249 7.866 8.154 3,766,918 +0.22(+2.72%)
Jun 29, 2022 8.001 8.028 7.866 7.938 2,813,339 -0.04(-0.45%)
Jun 28, 2022 8.145 8.154 7.916 7.974 1,243,288 -0.12(-1.45%)
Jun 27, 2022 8.055 8.163 8.019 8.091 743,861 +0.04(+0.56%)
Jun 24, 2022 8.046 8.141 8.001 8.046 913,546 -0.05(-0.67%)
Jun 23, 2022 8.217 8.330 8.082 8.100 1,081,394 -0.10(-1.21%)
Jun 22, 2022 8.127 8.298 8.082 8.199 1,159,527 -0.06(-0.76%)
Jun 21, 2022 7.992 8.330 7.992 8.262 2,400,545 +0.34(+4.32%)
Jun 17, 2022 8.046 8.087 7.911 7.920 4,913,189 -0.12(-1.46%)
Jun 16, 2022 8.271 8.271 8.037 8.037 909,098 -0.33(-3.98%)
Jun 15, 2022 8.253 8.397 8.199 8.370 2,343,558 +0.24(+2.99%)
Jun 14, 2022 8.145 8.222 8.091 8.127 2,557,176 +0.04(+0.45%)
Jun 13, 2022 8.195 8.258 8.087 8.091 1,975,044 -0.40(-4.67%)
Jun 10, 2022 8.406 8.529 8.379 8.487 2,058,961 -0.05(-0.63%)
Jun 09, 2022 8.676 8.735 8.537 8.541 1,443,251 -0.17(-1.96%)
Jun 08, 2022 8.802 8.825 8.622 8.712 1,602,567 -0.21(-2.32%)
Jun 07, 2022 8.955 8.955 8.748 8.919 1,963,695 -0.25(-2.75%)
Jun 06, 2022 9.486 9.513 9.144 9.171 919,753 -0.33(-3.50%)
Jun 03, 2022 9.522 9.567 9.468 9.504 1,721,439 -0.13(-1.40%)
Jun 02, 2022 9.576 9.657 9.441 9.639 913,673 +0.16(+1.71%)
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.