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 )

8.750 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.750 8.770 8.675 8.750 532,169 +0.04(+0.46%)
Nov 21, 2024 8.710 8.780 8.665 8.710 813,803 -0.28(-3.11%)
Nov 20, 2024 8.980 9.050 8.960 8.990 334,753 -0.01(-0.11%)
Nov 19, 2024 8.920 9.050 8.920 9.000 556,272 +0.02(+0.22%)
Nov 18, 2024 9.030 9.030 8.925 8.980 821,594 -0.06(-0.66%)
Nov 15, 2024 8.980 9.075 8.960 9.040 445,332 +0.11(+1.23%)
Nov 14, 2024 9.000 9.025 8.910 8.930 632,687 -0.07(-0.78%)
Nov 13, 2024 8.980 9.020 8.925 9.000 482,202 -0.05(-0.55%)
Nov 12, 2024 9.060 9.140 8.980 9.050 468,378 -0.12(-1.31%)
Nov 11, 2024 9.030 9.190 9.000 9.170 555,384 +0.16(+1.78%)
Nov 08, 2024 9.100 9.110 8.935 9.010 477,036 -0.36(-3.84%)
Nov 07, 2024 9.470 9.509 9.245 9.370 571,686 +0.08(+0.86%)
Nov 06, 2024 9.280 9.390 9.145 9.290 903,425 +0.10(+1.09%)
Nov 05, 2024 9.090 9.225 8.930 9.190 850,728 +0.02(+0.22%)
Nov 04, 2024 9.090 9.230 9.090 9.170 470,140 +0.22(+2.46%)
Nov 01, 2024 9.090 9.140 8.940 8.950 482,521 -0.16(-1.76%)
Oct 31, 2024 9.090 9.190 9.060 9.110 1,183,879 +0.00(+0.00%)
Oct 30, 2024 9.100 9.150 9.070 9.110 894,290 +0.04(+0.44%)
Oct 29, 2024 9.470 9.500 9.030 9.070 1,734,227 -0.38(-4.02%)
Oct 28, 2024 9.480 9.510 9.440 9.450 1,252,766 +0.17(+1.83%)
Oct 25, 2024 9.380 9.440 9.280 9.280 484,999 -0.18(-1.90%)
Oct 24, 2024 9.420 9.530 9.390 9.460 690,435 +0.05(+0.53%)
Oct 23, 2024 9.340 9.425 9.285 9.410 424,768 +0.01(+0.11%)
Oct 22, 2024 9.400 9.450 9.345 9.400 338,402 -0.12(-1.26%)
Oct 21, 2024 9.510 9.630 9.510 9.520 553,529 -0.05(-0.52%)
Oct 18, 2024 9.680 9.695 9.530 9.570 461,549 -0.07(-0.73%)
Oct 17, 2024 9.500 9.670 9.500 9.640 732,681 +0.04(+0.42%)
Oct 16, 2024 9.330 9.645 9.310 9.600 523,116 +0.21(+2.24%)
Oct 15, 2024 9.440 9.490 9.375 9.390 766,367 -0.12(-1.26%)
Oct 14, 2024 9.380 9.539 9.380 9.510 406,040 +0.14(+1.49%)
Oct 11, 2024 9.460 9.470 9.340 9.370 634,258 -0.29(-3.00%)
Oct 10, 2024 9.660 9.745 9.620 9.660 518,777 +0.01(+0.10%)
Oct 09, 2024 9.630 9.715 9.595 9.650 497,105 -0.15(-1.53%)
Oct 08, 2024 9.770 9.858 9.730 9.800 526,596 +0.01(+0.10%)
Oct 07, 2024 9.950 9.955 9.775 9.790 401,719 -0.17(-1.71%)
Oct 04, 2024 9.880 10.03 9.880 9.960 593,834 +0.01(+0.10%)
Oct 03, 2024 10.13 10.16 9.940 9.950 568,708 -0.30(-2.93%)
Oct 02, 2024 10.27 10.33 10.17 10.25 508,131 +0.04(+0.39%)
Oct 01, 2024 10.27 10.34 10.13 10.21 681,526 -0.06(-0.58%)
Sep 30, 2024 10.24 10.41 10.22 10.27 723,937 +0.05(+0.49%)
Sep 27, 2024 10.21 10.29 10.18 10.22 1,718,482 +0.15(+1.49%)
Sep 26, 2024 10.19 10.23 10.06 10.07 545,579 -0.03(-0.30%)
Sep 25, 2024 10.16 10.17 10.07 10.10 634,621 -0.03(-0.30%)
Sep 24, 2024 10.10 10.16 10.03 10.13 550,938 +0.24(+2.43%)
Sep 23, 2024 9.900 9.950 9.810 9.890 946,006 -0.11(-1.10%)
Sep 20, 2024 10.12 10.12 9.940 10.00 1,557,633 -0.12(-1.19%)
Sep 19, 2024 10.23 10.27 10.11 10.12 924,763 -0.09(-0.88%)
Sep 18, 2024 10.12 10.33 10.10 10.21 575,464 +0.13(+1.29%)
Sep 17, 2024 10.07 10.13 10.02 10.08 493,759 +0.00(+0.00%)
Sep 16, 2024 9.990 10.09 9.930 10.08 725,132 +0.26(+2.65%)
Sep 13, 2024 9.850 9.905 9.800 9.820 365,476 +0.10(+1.03%)
Sep 12, 2024 9.610 9.720 9.600 9.720 253,412 +0.05(+0.52%)
Sep 11, 2024 9.690 9.715 9.590 9.670 352,650 +0.03(+0.31%)
Sep 10, 2024 9.660 9.720 9.585 9.640 647,972 -0.08(-0.82%)
Sep 09, 2024 9.680 9.735 9.630 9.720 361,884 -0.07(-0.72%)
Sep 06, 2024 9.950 9.990 9.760 9.790 641,507 -0.08(-0.81%)
Sep 05, 2024 9.860 9.920 9.800 9.870 856,109 +0.19(+1.96%)
Sep 04, 2024 9.500 9.755 9.490 9.680 984,323 +0.22(+2.33%)
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.