TELEFONICA BRASIL $26.52

down -0.01


17/5/2013 04:17 PM  |  NYSE : VIV  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

VIV historical data

Date Open High Low Close Volume
5/17/2013 26.41 26.52 26.28 26.52 7339
5/16/2013 26.80 26.94 26.50 26.53 9121
5/15/2013 26.54 26.85 26.50 26.85 9830
5/14/2013 26.35 26.66 26.35 26.60 9736
5/13/2013 26.28 26.55 26.08 26.50 9448
5/10/2013 26.15 26.21 25.75 26.07 14521
5/9/2013 26.55 26.56 26.07 26.13 17452
5/8/2013 26.26 26.59 26.20 26.59 10347
5/7/2013 26.37 26.55 25.86 26.26 12328
5/6/2013 26.82 27.05 26.65 26.74 7574
5/3/2013 26.88 27.16 26.77 26.81 8785
5/2/2013 26.61 26.88 26.47 26.67 8157
5/1/2013 26.59 26.66 26.36 26.54 5809
4/30/2013 26.37 26.75 26.11 26.58 13349
4/29/2013 26.49 26.49 26.05 26.36 7597
4/26/2013 26.68 26.78 26.13 26.25 6846
4/25/2013 26.53 27.00 26.40 26.94 9421
4/24/2013 26.35 26.59 26.34 26.52 4743
4/23/2013 26.36 26.43 26.02 26.37 8875
4/22/2013 26.03 26.20 25.74 26.16 12887
4/19/2013 25.90 26.25 25.70 25.86 9915
4/18/2013 25.96 26.06 25.56 25.71 6131
4/17/2013 26.07 26.23 25.80 25.85 18309
4/16/2013 26.23 26.81 26.15 26.80 11357
4/15/2013 26.36 26.60 25.88 25.92 11927
4/12/2013 26.52 26.76 26.05 26.64 9418
4/11/2013 26.62 26.88 26.12 26.25 9992
4/10/2013 26.33 26.62 26.31 26.61 11382
4/9/2013 26.21 26.23 25.88 25.99 12549
4/8/2013 25.80 26.20 25.49 26.17 9938
4/5/2013 25.51 25.71 25.26 25.62 12422
4/4/2013 25.93 26.09 25.79 25.90 6864
4/3/2013 26.15 26.38 25.81 25.90 7936
4/2/2013 26.39 26.39 26.04 26.06 12805
4/1/2013 26.60 26.77 26.27 26.33 7426
3/28/2013 26.64 26.76 26.30 26.68 8984
3/27/2013 26.29 26.65 26.29 26.48 7593
3/26/2013 26.33 26.73 26.30 26.53 8391
3/25/2013 26.46 26.74 26.08 26.15 9091
3/22/2013 26.22 26.52 26.03 26.51 9077
3/21/2013 26.34 26.42 26.04 26.12 10281
3/20/2013 26.57 26.70 26.34 26.38 10800
3/19/2013 26.56 26.78 26.17 26.41 14426
3/18/2013 26.45 26.67 26.26 26.52 12071
3/15/2013 26.64 26.73 26.35 26.46 12833
3/14/2013 26.97 26.99 26.46 26.60 20918
3/13/2013 27.33 27.35 26.81 26.86 17555
3/12/2013 27.59 27.66 27.18 27.25 9096
3/11/2013 27.67 27.71 27.42 27.66 15350
3/8/2013 27.36 27.64 27.29 27.50 10938
3/7/2013 26.81 27.25 26.75 27.19 8482
3/6/2013 26.83 27.07 26.71 26.89 10738
3/5/2013 26.66 26.82 26.51 26.58 14904
3/4/2013 26.49 26.64 26.38 26.57 9026
3/1/2013 26.22 26.58 26.06 26.56 17376
2/28/2013 26.43 26.70 26.31 26.36 10958
2/27/2013 26.12 26.62 26.08 26.59 20794
2/26/2013 25.54 26.02 25.34 25.98 23750
2/25/2013 25.48 25.74 25.07 25.18 16594
2/22/2013 24.67 24.83 24.23 24.43 15891
2/21/2013 24.59 24.80 24.36 24.52 14334
2/20/2013 25.08 25.21 24.50 24.54 14730
2/19/2013 24.75 25.15 24.66 25.09 13835
2/15/2013 25.08 25.22 24.55 24.74 12933
2/14/2013 25.61 25.61 25.20 25.38 13694
2/13/2013 25.42 25.73 25.32 25.61 11461
2/12/2013 25.44 25.51 25.11 25.40 6631
2/11/2013 25.35 25.57 25.30 25.52 6188
2/8/2013 25.72 25.72 25.21 25.44 7333
2/7/2013 25.67 25.70 25.24 25.48 9009
2/6/2013 25.33 25.56 25.11 25.37 11651
2/5/2013 25.37 25.64 25.29 25.45 7819
2/4/2013 25.43 25.49 25.23 25.34 9249
2/1/2013 25.31 25.55 25.20 25.41 10567
1/31/2013 25.08 25.30 24.91 25.18 12725
1/30/2013 25.08 25.12 24.82 24.98 8698
1/29/2013 24.91 25.17 24.68 25.07 11164
1/28/2013 24.81 24.91 24.66 24.72 9315
1/25/2013 24.78 24.96 24.47 24.63 5590
1/24/2013 24.94 25.27 24.64 24.70 12591
1/23/2013 24.71 24.86 24.66 24.74 12354
1/22/2013 24.41 24.69 24.29 24.63 25496
1/18/2013 25.42 25.55 25.18 25.36 26689
1/17/2013 25.68 25.91 25.42 25.79 19572
1/16/2013 25.29 25.62 25.10 25.58 14540
1/15/2013 25.26 25.42 25.20 25.41 9736
1/14/2013 25.31 25.38 24.93 25.36 9142
1/11/2013 25.04 25.08 24.81 25.02 11118
1/10/2013 24.67 24.87 24.56 24.82 8964
1/9/2013 24.42 24.62 24.36 24.49 9261
1/8/2013 24.49 24.70 24.41 24.70 7459
1/7/2013 24.62 24.79 24.54 24.75 7078
1/4/2013 24.36 24.67 24.14 24.62 9128
1/3/2013 24.45 24.77 24.29 24.62 11114
1/2/2013 24.19 24.62 24.12 24.32 20613
12/31/2012 23.90 24.15 23.75 24.06 10020
12/28/2012 23.63 24.15 23.59 24.08 14837
12/27/2012 23.84 23.89 23.48 23.87 12579
12/26/2012 23.83 24.04 23.63 23.69 20628
12/24/2012 22.61 23.42 22.61 23.12 3364
Marketplace
Trading Center