$14.38 +0.29 (%) Telef Brasil Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIV historical data

Date Open High Low Close Volume
1/13/201714.2814.3013.9714.091,205,915
1/12/201714.5414.5614.2714.292,241,596
1/11/201713.9014.2313.7714.231,564,328
1/10/201713.8214.0513.8014.041,423,601
1/9/201713.7213.7513.5913.631,993,210
1/6/201713.6413.6413.4813.511,966,062
1/5/201713.7513.7913.4813.702,595,834
1/4/201713.8413.8713.6413.761,708,537
1/3/201713.7013.9413.5613.651,550,479
12/30/201613.5313.6313.2613.381,285,880
12/29/201613.3313.6213.2913.521,122,885
12/28/201613.1013.3313.0313.141,786,357
12/27/201613.1613.2513.0013.11919,545
12/23/201613.1013.2813.1013.14898,583
12/22/201612.9613.1112.8313.03758,614
12/21/201612.9613.2012.8813.041,131,585
12/20/201612.7112.9412.6812.89978,726
12/19/201612.7812.7912.6312.691,747,677
12/16/201612.7612.8912.6812.771,803,327
12/15/201612.3812.7712.3212.751,579,129
12/14/201612.7913.0112.4412.462,258,646
12/13/201612.7712.9612.6512.791,464,827
12/12/201612.8513.0012.7312.87889,255
12/9/201612.8013.0712.8012.881,471,591
12/8/201613.0413.0912.9413.031,611,728
12/7/201612.8913.1112.7913.101,611,690
12/6/201612.4212.7712.3812.641,447,533
12/5/201612.1312.4112.1312.401,395,443
12/2/201611.9812.2311.9512.131,978,878
12/1/201612.4612.5012.1412.192,698,160
11/30/201613.2013.2612.9913.052,895,633
11/29/201613.0813.2212.9612.981,179,592
11/28/201612.8613.1512.7613.031,225,973
11/25/201612.7012.8212.7012.73672,005
11/23/201612.8012.9312.7712.891,189,231
11/22/201613.2613.2612.9713.042,574,810
11/21/201613.0613.1913.0213.11934,187
11/18/201612.8912.9712.7412.77872,496
11/17/201613.2213.2612.7712.781,407,372
11/16/201612.9713.2112.9013.131,805,757
11/15/201612.8013.0312.8013.001,479,084
11/14/201612.3912.7212.3912.723,825,113
11/11/201612.3512.7712.3512.637,575,110
11/10/201613.2613.4112.8413.065,447,391
11/9/201614.1014.2814.0614.202,112,514
11/8/201614.4614.6514.3814.531,516,682
11/7/201614.2314.4914.1414.481,709,708
11/4/201613.8214.0513.7713.872,055,510
11/3/201614.0314.2013.8113.821,789,303
11/2/201613.9013.9213.7013.821,313,435
11/1/201614.3914.4113.7613.951,550,226
10/31/201614.3014.4214.0914.401,780,041
10/28/201614.2414.3414.0314.111,428,402
10/27/201614.1814.3914.0814.263,935,062
10/26/201614.3314.4013.9914.004,853,862
10/25/201613.8113.9413.7313.861,153,457
10/24/201613.9713.9713.8013.87804,324
10/21/201613.8213.9913.8113.88867,123
10/20/201613.9214.0113.8513.951,239,681
10/19/201614.0214.1213.9213.981,286,363
10/18/201613.7413.9913.7113.973,380,131
10/17/201613.6613.6913.5313.623,634,248
10/14/201613.9514.0013.5513.562,122,944
10/13/201613.8713.8913.7013.812,897,453
10/12/201613.7314.0113.6813.961,668,574
10/11/201613.6513.7613.6213.742,649,508
10/10/201613.6613.8013.4213.596,910,762
10/7/201614.5514.6614.3514.492,016,438
10/6/201614.2914.4614.2314.441,172,462
10/5/201614.6214.6514.5014.541,285,491
10/4/201614.5014.5814.2114.30937,700
10/3/201614.3814.6414.3014.59931,641
9/30/201614.6114.6714.4614.471,889,601
9/29/201614.8114.8614.4214.511,419,138
9/28/201614.8514.9314.6514.90847,700
9/27/201614.5314.8614.4214.851,275,813
9/26/201614.5614.6214.4514.472,150,765
9/23/201614.7914.8714.6714.71944,499
9/22/201614.8614.9314.7214.862,058,524
9/21/201614.5914.7314.3114.701,251,417
9/20/201614.4214.5014.3214.441,204,179
9/19/201614.3314.3814.1614.301,846,249
9/16/201614.1514.1714.0214.091,530,080
9/15/201613.8914.3313.8714.262,312,776
9/14/201613.8313.9313.7413.811,650,479
9/13/201614.1514.3013.8013.932,462,127
9/12/201614.1514.6014.0914.532,609,676
9/9/201615.0115.0214.2414.261,774,979
9/8/201615.5615.6315.4115.411,863,305
9/7/201615.5515.6915.4415.53827,139
9/6/201615.3415.6115.2315.601,312,956
9/2/201615.3215.3915.1815.291,925,084
9/1/201614.8615.0714.6314.961,544,657
8/31/201614.8715.0214.7914.942,777,852
8/30/201614.8714.9914.7914.891,876,701
8/29/201614.7815.1514.7214.991,775,513
8/26/201615.0015.4214.7614.862,387,731
8/25/201614.9315.1014.8614.951,602,159
8/24/201614.8014.9214.6714.811,240,407
8/23/201615.0015.1214.8514.853,090,283
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center