Telef Brasil Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh $20.36

down -0.23


29/7/2014 11:43 AM  |  NYSE : VIV  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIV historical data

Date Open High Low Close Volume
7/28/201420.5220.7120.3120.59756,338
7/25/201420.5720.6820.4020.561,719,939
7/24/201420.6120.7320.5220.72978,199
7/23/201420.4320.5020.2720.39907,769
7/22/201420.4620.6020.4520.54864,590
7/21/201420.0920.3719.9920.311,088,936
7/18/201420.3020.3720.0620.101,483,444
7/17/201420.0120.2319.6719.961,847,016
7/16/201420.0820.4519.9920.011,612,480
7/15/201419.8119.9319.7619.85716,790
7/14/201419.7720.1019.6119.921,569,291
7/11/201419.6119.7419.4119.531,054,302
7/10/201419.6619.8019.5119.621,526,565
7/9/201419.9120.1819.5319.801,720,228
7/8/201420.1620.1819.9019.911,429,579
7/7/201420.2620.3319.9420.001,167,678
7/3/201420.0920.4120.0920.37826,718
7/2/201420.1420.3520.1220.181,556,220
7/1/201420.4220.6320.1720.281,040,914
6/30/201420.3120.6020.2320.511,324,190
6/27/201420.4520.4720.2520.39820,055
6/26/201420.2520.4420.2220.44774,996
6/25/201420.1920.4520.0220.261,651,666
6/24/201419.7919.9919.7919.951,888,184
6/23/201420.1420.1419.8019.90971,829
6/20/201420.2020.2119.9320.041,195,836
6/19/201420.6920.6920.3320.381,110,831
6/18/201420.1820.8220.1520.701,100,782
6/17/201420.3220.4020.0220.211,029,372
6/16/201420.6120.6820.4720.49914,707
6/13/201420.5620.8020.4120.681,216,095
6/12/201420.5020.6520.3020.40776,350
6/11/201421.1421.1520.5020.531,437,631
6/10/201420.7520.9720.7020.841,376,934
6/9/201420.2220.9020.2120.844,770,445
6/6/201420.4020.4220.1620.163,141,197
6/5/201420.1220.3219.9520.032,937,912
6/4/201419.9820.0019.7819.90726,859
6/3/201419.8420.1719.8419.951,520,589
6/2/201420.0720.1619.8919.911,043,745
5/30/201420.5220.5420.1120.112,049,881
5/29/201420.6020.7820.4620.631,283,679
5/28/201420.2620.5820.1420.501,123,395
5/27/201420.5820.5820.0420.141,621,590
5/23/201420.6020.6220.2120.261,155,506
5/22/201420.6320.6720.4020.631,243,702
5/21/201420.5620.7320.4820.57919,022
5/20/201421.0721.0920.5120.611,667,941
5/19/201421.3321.3321.1121.151,751,357
5/16/201421.2521.2621.0421.231,135,252
5/15/201421.3721.3720.9621.011,788,686
5/14/201421.2721.5421.1821.471,175,396
5/13/201421.1521.3721.0921.141,762,749
5/12/201420.6821.1520.6821.141,489,944
5/9/201421.1121.1120.4520.601,591,143
5/8/201421.2421.2420.7721.082,472,017
5/7/201421.2921.4220.9521.392,244,873
5/6/201421.2721.4921.1821.351,409,548
5/5/201421.3221.4021.0121.15833,681
5/2/201421.3421.4721.0021.411,940,485
5/1/201421.2521.3521.0721.291,569,396
4/30/201420.5621.2020.5421.202,721,910
4/29/201420.7921.0520.5820.591,326,293
4/28/201420.4620.7820.4220.731,278,253
4/25/201420.5120.5820.1720.471,268,556
4/24/201420.7520.7520.4020.66874,378
4/23/201420.5220.6920.3920.681,139,379
4/22/201420.4920.5720.3920.491,699,567
4/21/201421.0021.0320.4320.451,476,725
4/17/201420.7120.9120.5920.851,518,845
4/16/201420.7220.8420.4320.721,690,313
4/15/201420.8220.8520.1320.742,860,512
4/14/201420.9821.2420.8120.911,613,388
4/11/201420.5020.9920.5020.942,828,957
4/10/201421.1821.2720.6420.672,290,509
4/9/201420.9021.0720.7420.971,723,859
4/8/201421.2021.2720.8620.942,132,675
4/7/201420.7621.1020.6420.851,586,759
4/4/201420.7920.9320.5220.541,570,836
4/3/201420.6620.6920.1220.291,706,800
4/2/201420.5820.9520.5820.761,732,691
4/1/201421.2621.3320.7920.881,652,170
3/31/201421.0621.2821.0221.241,074,722
3/28/201420.7221.0920.7021.051,557,042
3/27/201420.3620.9420.2320.943,712,265
3/26/201419.8020.2519.8020.091,826,395
3/25/201420.0220.0619.7520.011,915,673
3/24/201419.7819.9319.5619.851,452,664
3/21/201419.7420.2719.7119.841,961,134
3/20/201419.0119.7518.9719.741,895,577
3/19/201419.0419.3318.8819.041,338,826
3/18/201418.5519.1818.5119.172,065,798
3/17/201418.4618.7418.4618.54936,263
3/14/201418.4618.7118.3418.481,833,651
3/13/201419.1219.1218.3818.583,029,853
3/12/201419.0219.1018.7818.784,929,903
3/11/201419.0919.2818.9819.214,975,858
3/10/201419.2319.2519.0519.233,563,912
3/7/201418.9719.2518.8519.213,272,417
3/6/201418.9019.3718.8819.241,846,337
Trading Center