Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

10.07 -0.04 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.02 10.05 10.05 10.07 1,120,208 -0.04(-0.40%)
Mar 27, 2024 10.09 10.12 10.01 10.11 674,957 -0.04(-0.39%)
Mar 26, 2024 10.11 10.23 10.08 10.15 1,485,059 +0.09(+0.89%)
Mar 25, 2024 10.26 10.26 10.06 10.06 755,199 -0.22(-2.14%)
Mar 22, 2024 10.23 10.38 10.20 10.28 486,146 -0.02(-0.19%)
Mar 21, 2024 10.22 10.37 10.21 10.30 519,021 +0.02(+0.19%)
Mar 20, 2024 10.15 10.31 10.15 10.28 351,473 +0.11(+1.08%)
Mar 19, 2024 10.24 10.26 10.15 10.17 634,004 -0.08(-0.78%)
Mar 18, 2024 10.40 10.40 10.19 10.25 641,379 -0.14(-1.35%)
Mar 15, 2024 10.59 10.63 10.37 10.39 610,326 -0.19(-1.80%)
Mar 14, 2024 10.47 10.61 10.40 10.58 962,927 +0.15(+1.44%)
Mar 13, 2024 10.37 10.49 10.35 10.43 692,025 -0.03(-0.29%)
Mar 12, 2024 10.45 10.49 10.34 10.46 531,833 +0.03(+0.29%)
Mar 11, 2024 10.48 10.52 10.37 10.43 612,547 -0.11(-1.04%)
Mar 08, 2024 10.51 10.57 10.45 10.54 724,905 -0.03(-0.28%)
Mar 07, 2024 10.50 10.63 10.45 10.57 904,555 +0.06(+0.57%)
Mar 06, 2024 10.50 10.58 10.43 10.51 672,391 +0.06(+0.57%)
Mar 05, 2024 10.56 10.57 10.40 10.45 735,830 -0.12(-1.14%)
Mar 04, 2024 10.79 10.82 10.56 10.57 778,346 -0.29(-2.67%)
Mar 01, 2024 10.94 11.00 10.85 10.86 724,019 -0.07(-0.64%)
Feb 29, 2024 11.08 11.11 10.88 10.93 1,178,935 -0.27(-2.41%)
Feb 28, 2024 11.26 11.32 11.14 11.20 686,958 -0.15(-1.32%)
Feb 27, 2024 11.23 11.43 11.15 11.35 1,085,860 +0.40(+3.65%)
Feb 26, 2024 11.01 11.02 10.87 10.95 402,958 -0.10(-0.90%)
Feb 23, 2024 11.19 11.20 11.04 11.05 546,984 -0.21(-1.87%)
Feb 22, 2024 10.96 11.28 10.91 11.26 707,727 +0.46(+4.26%)
Feb 21, 2024 10.85 10.94 10.78 10.80 766,785 +0.06(+0.56%)
Feb 20, 2024 10.67 10.78 10.65 10.74 650,527 +0.13(+1.23%)
Feb 16, 2024 10.67 10.72 10.56 10.61 670,247 -0.22(-2.03%)
Feb 15, 2024 10.84 10.92 10.80 10.83 548,476 -0.10(-0.91%)
Feb 14, 2024 10.90 11.00 10.85 10.93 991,595 +0.14(+1.30%)
Feb 13, 2024 10.99 11.02 10.73 10.79 1,182,335 -0.20(-1.82%)
Feb 12, 2024 10.71 11.13 10.69 10.99 2,486,612 +0.25(+2.33%)
Feb 09, 2024 10.67 10.75 10.62 10.74 447,046 +0.06(+0.56%)
Feb 08, 2024 10.83 10.86 10.68 10.68 881,802 -0.11(-1.02%)
Feb 07, 2024 10.87 10.91 10.73 10.79 771,223 -0.02(-0.19%)
Feb 06, 2024 10.73 10.83 10.71 10.81 786,562 +0.24(+2.27%)
Feb 05, 2024 10.47 10.63 10.32 10.57 928,418 +0.06(+0.57%)
Feb 02, 2024 10.52 10.56 10.32 10.51 970,060 -0.10(-0.94%)
Feb 01, 2024 10.40 10.65 10.39 10.61 917,355 +0.29(+2.81%)
Jan 31, 2024 10.27 10.41 10.25 10.32 655,011 +0.09(+0.88%)
Jan 30, 2024 10.25 10.27 10.18 10.23 489,066 -0.05(-0.49%)
Jan 29, 2024 10.34 10.35 10.21 10.28 429,990 -0.10(-0.96%)
Jan 26, 2024 10.31 10.40 10.29 10.38 585,752 +0.11(+1.07%)
Jan 25, 2024 10.23 10.27 10.19 10.27 606,667 +0.07(+0.69%)
Jan 24, 2024 10.28 10.31 10.18 10.20 842,517 -0.09(-0.87%)
Jan 23, 2024 10.18 10.29 10.04 10.29 2,013,909 +0.11(+1.08%)
Jan 22, 2024 10.20 10.27 10.12 10.18 617,704 -0.07(-0.68%)
Jan 19, 2024 10.24 10.27 10.18 10.25 743,913 -0.05(-0.49%)
Jan 18, 2024 10.25 10.30 10.22 10.30 1,042,116 +0.01(+0.10%)
Jan 17, 2024 10.27 10.39 10.27 10.29 1,273,346 +0.06(+0.59%)
Jan 16, 2024 10.28 10.34 10.20 10.23 350,561 -0.18(-1.73%)
Jan 12, 2024 10.35 10.42 10.34 10.41 789,000 +0.18(+1.76%)
Jan 11, 2024 10.37 10.40 10.15 10.23 1,145,611 -0.07(-0.68%)
Jan 10, 2024 10.20 10.30 10.19 10.30 801,789 +0.12(+1.18%)
Jan 09, 2024 10.17 10.21 10.12 10.18 1,584,153 -0.11(-1.07%)
Jan 08, 2024 10.33 10.36 10.22 10.29 1,429,678 -0.02(-0.19%)
Jan 05, 2024 10.21 10.34 10.19 10.31 1,324,264 -0.11(-1.06%)
Jan 04, 2024 10.41 10.47 10.38 10.42 812,467 -0.09(-0.86%)
Jan 03, 2024 10.62 10.65 10.49 10.51 1,494,049 -0.15(-1.41%)
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.