| VIVO PARTICIPACOES S.A. Add to My Watchlist | (NYSE: VIV) |
| VIVO | 28.98 | +1.53 (+5.57%) | 1,102,332 |
| Historical Data for VIV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 28.46 | 29.30 | 28.20 | 1,102,332 | 28.98 | +1.53 +5.57% |
| 02/08/10 | 27.00 | 27.84 | 26.85 | 1,252,360 | 27.45 | +0.02 +0.07% |
| 02/05/10 | 27.38 | 27.56 | 26.03 | 2,228,168 | 27.43 | +0.17 +0.62% |
| 02/04/10 | 29.03 | 29.05 | 27.22 | 1,296,027 | 27.26 | -2.31 -7.81% |
| 02/03/10 | 29.75 | 29.98 | 29.44 | 1,070,053 | 29.57 | -0.21 -0.71% |
| 02/02/10 | 29.99 | 29.99 | 29.41 | 2,012,651 | 29.78 | +0.87 +3.01% |
| 02/01/10 | 28.23 | 29.39 | 28.23 | 965,826 | 28.91 | +0.92 +3.29% |
| 01/29/10 | 29.25 | 29.31 | 27.70 | 1,296,838 | 27.99 | -1.08 -3.72% |
| 01/28/10 | 29.66 | 29.67 | 28.98 | 2,002,785 | 29.07 | +0.32 +1.11% |
| 01/27/10 | 28.61 | 28.76 | 28.25 | 1,075,590 | 28.75 | -0.09 -0.31% |
| 01/26/10 | 28.98 | 29.18 | 28.67 | 1,501,605 | 28.84 | -0.72 -2.44% |
| 01/25/10 | 29.20 | 29.98 | 29.05 | 1,028,872 | 29.56 | +0.74 +2.57% |
| 01/22/10 | 28.83 | 29.70 | 28.69 | 1,575,582 | 28.82 | -0.06 -0.21% |
| 01/21/10 | 28.65 | 29.09 | 28.36 | 1,717,478 | 28.88 | +0.04 +0.14% |
| 01/20/10 | 29.31 | 29.45 | 28.46 | 899,044 | 28.84 | -0.56 -1.90% |
| 01/19/10 | 29.10 | 29.57 | 29.04 | 2,748,828 | 29.40 | +0.71 +2.47% |
| 01/18/10 | 28.69 | 28.69 | 28.69 | 0 | 28.69 | 0.00 0.00% |
| 01/15/10 | 29.48 | 29.61 | 28.48 | 1,049,768 | 28.69 | -0.70 -2.38% |
| 01/14/10 | 29.78 | 29.93 | 29.35 | 1,524,305 | 29.39 | -0.41 -1.38% |
| 01/13/10 | 30.00 | 30.17 | 29.57 | 1,179,411 | 29.80 | +0.01 +0.03% |
| 01/12/10 | 30.25 | 30.26 | 29.61 | 985,679 | 29.79 | -0.64 -2.10% |
| 01/11/10 | 31.28 | 31.28 | 30.38 | 970,302 | 30.43 | -0.46 -1.49% |
| 01/08/10 | 31.02 | 31.16 | 30.87 | 1,723,002 | 30.89 | -0.02 -0.06% |
| 01/07/10 | 31.59 | 31.59 | 30.84 | 972,767 | 30.91 | -1.37 -4.24% |
| 01/06/10 | 32.17 | 32.74 | 32.01 | 669,071 | 32.28 | -0.41 -1.25% |
| 01/05/10 | 31.97 | 32.70 | 31.82 | 1,192,652 | 32.69 | +0.56 +1.74% |
| 01/04/10 | 31.71 | 32.15 | 31.67 | 870,594 | 32.13 | +1.13 +3.65% |
| 01/01/10 | 31.00 | 31.00 | 31.00 | 0 | 31.00 | 0.00 0.00% |
| 12/31/09 | 31.53 | 31.56 | 30.89 | 278,242 | 31.00 | -0.40 -1.27% |
| 12/30/09 | 31.23 | 31.90 | 31.10 | 745,063 | 31.40 | +0.08 +0.26% |
| 12/29/09 | 31.18 | 31.55 | 30.93 | 676,098 | 31.32 | +0.21 +0.68% |
| 12/28/09 | 31.20 | 31.45 | 30.80 | 593,317 | 31.11 | +0.71 +2.34% |
| 12/25/09 | 30.09 | 30.41 | 29.53 | 114,837 | 30.40 | 0.00 0.00% |
| 12/24/09 | 30.09 | 30.41 | 29.53 | 114,837 | 30.40 | +0.42 +1.40% |
| 12/23/09 | 30.39 | 30.40 | 29.77 | 691,381 | 29.98 | -0.35 -1.15% |
| 12/22/09 | 30.47 | 30.54 | 29.92 | 1,479,472 | 30.33 | +0.14 +0.46% |
| 12/21/09 | 30.06 | 30.39 | 30.00 | 998,057 | 30.19 | +0.88 +3.00% |
| 12/18/09 | 29.75 | 29.86 | 29.06 | 1,536,930 | 29.31 | -0.44 -1.48% |
| 12/17/09 | 31.37 | 31.37 | 29.63 | 2,673,236 | 29.75 | -3.33 -10.07% |
| 12/16/09 | 32.76 | 33.10 | 31.60 | 1,250,002 | 33.08 | +0.63 +1.94% |
| 12/15/09 | 32.41 | 33.15 | 32.24 | 1,091,000 | 32.45 | -0.71 -2.14% |
| 12/14/09 | 32.27 | 33.31 | 32.26 | 1,311,151 | 33.16 | +2.09 +6.73% |
| 12/11/09 | 30.29 | 31.17 | 30.12 | 860,670 | 31.07 | +1.10 +3.67% |
| 12/10/09 | 30.48 | 30.78 | 29.80 | 1,780,341 | 29.97 | -0.55 -1.80% |
| 12/09/09 | 31.84 | 31.84 | 30.32 | 1,254,398 | 30.52 | -0.47 -1.52% |
| 12/08/09 | 31.64 | 31.97 | 30.70 | 1,002,693 | 30.99 | -1.03 -3.22% |
| 12/07/09 | 28.02 | 32.52 | 26.75 | 1,405,457 | 32.02 | +0.02 +0.06% |
| 12/04/09 | 32.36 | 33.05 | 31.30 | 2,120,266 | 32.00 | -0.05 -0.16% |
| 12/03/09 | 32.25 | 32.57 | 31.96 | 3,160,994 | 32.05 | -0.01 -0.03% |
| 12/02/09 | 31.73 | 32.15 | 31.66 | 1,004,865 | 32.06 | +0.66 +2.10% |
| \/ Download Data To Spreadsheet | ||||||
