Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

8.500 USD +0.110 (+1.31%)
Official Closing Price Updated: 7:34 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 8.410 8.520 8.400 8.500 2,248,547 +0.11(+1.31%)
Jan 25, 2021 8.410 8.520 8.310 8.390 1,867,658 +0.20(+2.44%)
Jan 22, 2021 8.110 8.190 8.040 8.190 1,316,200 -0.11(-1.33%)
Jan 21, 2021 8.300 8.360 8.140 8.300 2,203,864 -0.03(-0.36%)
Jan 20, 2021 8.280 8.340 8.170 8.330 1,072,215 +0.08(+0.97%)
Jan 19, 2021 8.400 8.410 8.170 8.250 1,050,493 -0.30(-3.51%)
Jan 15, 2021 8.470 8.630 8.470 8.550 637,100 -0.08(-0.93%)
Jan 14, 2021 8.530 8.650 8.480 8.630 629,772 +0.21(+2.49%)
Jan 13, 2021 8.420 8.490 8.330 8.420 1,667,203 +0.04(+0.48%)
Jan 12, 2021 8.180 8.415 8.140 8.380 2,177,798 +0.27(+3.33%)
Jan 11, 2021 8.180 8.220 8.090 8.110 965,068 -0.25(-2.99%)
Jan 08, 2021 8.430 8.470 8.240 8.360 1,333,000 +0.16(+1.95%)
Jan 07, 2021 8.310 8.390 8.040 8.200 1,717,272 -0.32(-3.76%)
Jan 06, 2021 8.430 8.660 8.430 8.520 2,487,528 -0.15(-1.73%)
Jan 05, 2021 8.540 8.770 8.500 8.670 1,302,617 -0.13(-1.48%)
Jan 04, 2021 9.010 9.040 8.700 8.800 1,884,311 -0.05(-0.56%)
Dec 31, 2020 8.850 8.850 8.850 585,768 -0.02(-0.23%)
Dec 30, 2020 8.750 8.940 8.695 8.870 585,768 +0.21(+2.42%)
Dec 29, 2020 8.750 8.750 8.650 8.660 590,918 -0.02(-0.23%)
Dec 28, 2020 8.760 8.780 8.610 8.680 719,841 -0.03(-0.34%)
Dec 24, 2020 8.760 8.780 8.670 8.710 269,200 -0.05(-0.57%)
Dec 23, 2020 8.790 8.860 8.730 8.760 335,856 -0.01(-0.11%)
Dec 22, 2020 8.770 8.870 8.740 8.770 651,006 -0.06(-0.68%)
Dec 21, 2020 8.770 8.885 8.700 8.830 847,158 -0.19(-2.11%)
Dec 18, 2020 9.200 9.230 8.990 9.020 999,800 -0.05(-0.55%)
Dec 17, 2020 9.110 9.210 9.060 9.070 1,635,168 +0.06(+0.67%)
Dec 16, 2020 8.920 9.040 8.732 9.010 1,200,657 -0.03(-0.33%)
Dec 15, 2020 8.890 9.080 8.800 9.040 1,795,854 -0.03(-0.33%)
Dec 14, 2020 9.350 9.430 9.040 9.070 1,965,456 -0.32(-3.41%)
Dec 11, 2020 8.920 9.405 8.910 9.390 1,583,300 +0.26(+2.85%)
Dec 10, 2020 8.610 9.150 8.595 9.130 1,393,597 +0.28(+3.16%)
Dec 09, 2020 8.670 8.870 8.645 8.850 1,647,723 +0.15(+1.72%)
Dec 08, 2020 8.560 8.710 8.540 8.700 2,888,828 +0.27(+3.20%)
Dec 07, 2020 8.600 8.650 8.400 8.430 657,874 -0.09(-1.06%)
Dec 04, 2020 8.410 8.550 8.390 8.520 1,135,100 -0.01(-0.12%)
Dec 03, 2020 8.430 8.600 8.390 8.530 1,450,116 +0.17(+2.03%)
Dec 02, 2020 8.910 8.910 8.360 8.360 1,402,277 -0.49(-5.54%)
Dec 01, 2020 8.650 8.850 8.580 8.850 807,841 +0.10(+1.14%)
Nov 30, 2020 8.240 8.820 8.090 8.750 656,252 +0.34(+4.04%)
Nov 20, 2020 8.410 8.410 8.410 0 -0.24(-2.77%)
Nov 19, 2020 8.760 8.810 8.650 8.650 1,078,522 -0.04(-0.46%)
Nov 18, 2020 8.830 8.880 8.680 8.690 878,050 -0.02(-0.23%)
Nov 17, 2020 8.390 8.760 8.390 8.710 1,191,793 +0.35(+4.19%)
Nov 16, 2020 8.270 8.440 8.270 8.360 986,957 +0.20(+2.45%)
Nov 13, 2020 8.040 8.205 7.975 8.160 1,223,400 +0.04(+0.49%)
Nov 12, 2020 8.240 8.260 8.030 8.120 1,243,735 -0.16(-1.93%)
Nov 11, 2020 8.380 8.400 8.240 8.280 1,214,617 -0.14(-1.66%)
Nov 10, 2020 8.220 8.480 8.185 8.420 1,555,824 +0.17(+2.06%)
Nov 09, 2020 8.390 8.420 8.185 8.250 1,999,324 +0.38(+4.83%)
Nov 06, 2020 7.730 7.950 7.635 7.870 1,911,900 +0.18(+2.34%)
Nov 05, 2020 7.660 7.710 7.605 7.690 1,323,735 +0.31(+4.20%)
Nov 04, 2020 7.340 7.510 7.285 7.380 1,106,767 +0.04(+0.54%)
Nov 03, 2020 7.420 7.530 7.270 7.340 1,885,460 -0.11(-1.48%)
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.