$13.86 -0.08 (%) Telef Brasil Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

May. 27, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIV historical data

Date Open High Low Close Volume
5/26/201514.3114.3413.9213.943,792,435
5/22/201514.9214.9214.5114.573,404,899
5/21/201514.9615.0014.8014.852,898,418
5/20/201515.2215.2315.0315.055,146,686
5/19/201515.4315.4315.2215.392,737,011
5/18/201515.9215.9415.5215.592,127,045
5/15/201515.7316.0815.6115.992,255,882
5/14/201515.4215.8315.3715.812,282,277
5/13/201515.3315.3615.0715.253,194,064
5/12/201515.3815.3815.1415.206,073,080
5/11/201515.7715.8615.3815.382,120,700
5/8/201515.6715.8615.5015.791,988,003
5/7/201515.6315.6915.4215.461,906,241
5/6/201515.8415.9115.3215.642,875,040
5/5/201516.0016.1315.5715.633,285,490
5/4/201516.1616.3315.9216.263,256,717
5/1/201516.5816.5816.1216.311,307,668
4/30/201516.7016.7416.2916.423,030,574
4/29/201516.5416.9916.4216.816,527,135
4/28/201516.3816.8616.2516.7519,107,443
4/27/201516.4316.7616.3416.522,230,452
4/24/201516.0816.3116.0116.281,752,721
4/23/201516.1016.3715.9816.151,415,457
4/22/201515.8916.3415.8416.292,108,924
4/21/201515.8315.9715.6815.68879,685
4/20/201515.3815.8415.3715.731,619,115
4/17/201515.2515.4615.1715.362,424,403
4/16/201515.0815.6015.0115.363,684,621
4/15/201515.0415.1714.9714.974,460,413
4/14/201515.0215.0814.8214.981,542,675
4/13/201515.1615.1814.8614.992,174,576
4/10/201515.2015.3615.1015.142,367,029
4/9/201515.4715.6415.2315.292,813,972
4/8/201515.1015.3814.9415.223,975,936
4/7/201515.3715.3714.7414.763,784,714
4/6/201515.7815.8515.2515.323,026,827
4/2/201515.5515.8415.4815.503,079,249
4/1/201515.5115.6615.2315.322,679,402
3/31/201515.2915.4415.1015.292,616,283
3/30/201514.8215.3214.7715.202,398,750
3/27/201515.0615.1314.5914.693,521,758
3/26/201515.6615.8115.0615.083,401,945
3/25/201516.2416.3415.7215.741,872,053
3/24/201515.9416.0815.7516.062,289,004
3/23/201515.4815.6215.3415.611,684,068
3/20/201515.8315.8315.3115.352,879,588
3/19/201516.2316.3615.2415.423,340,760
3/18/201516.1016.7316.0816.512,384,719
3/17/201515.5116.1415.4616.111,619,133
3/16/201515.8515.9215.5615.601,598,176
3/13/201515.5815.6715.3815.611,896,529
3/12/201516.0616.2515.6115.833,031,144
3/11/201515.6815.7515.3115.652,532,489
3/10/201515.7515.8515.5615.673,044,366
3/9/201516.2316.2515.7615.782,372,074
3/6/201516.7216.7516.3116.381,203,661
3/5/201516.9217.0516.7516.901,618,244
3/4/201517.4717.5016.9317.071,858,338
3/3/201518.0118.3317.7817.832,245,943
3/2/201518.5118.5118.0718.09995,053
2/27/201518.3218.8118.2018.541,384,496
2/26/201518.7418.7718.1518.201,248,844
2/25/201519.0119.1118.5518.611,785,387
2/24/201518.6419.0118.2218.822,186,121
2/23/201518.6018.8018.3318.421,948,451
2/20/201518.8418.8618.5818.78927,079
2/19/201518.9619.0618.7718.87501,238
2/18/201519.0419.2018.8519.051,016,125
2/17/201519.1119.1218.7519.05706,868
2/13/201518.2418.9618.2418.952,012,234
2/12/201517.9018.4517.9018.444,033,361
2/11/201517.3717.8017.3617.751,047,593
2/10/201518.9819.0218.5818.651,120,767
2/9/201518.7018.9218.6818.781,527,620
2/6/201518.6718.9318.5118.781,433,651
2/5/201518.6919.4018.6419.401,491,341
2/4/201518.8219.1618.7918.933,875,063
2/3/201519.2019.3719.1219.256,462,916
2/2/201518.7419.0718.6819.071,201,972
1/30/201518.6718.8818.3118.441,779,098
1/29/201519.5919.7619.2919.711,272,590
1/28/201519.4619.8619.3419.54949,858
1/27/201519.4819.7819.3119.601,614,430
1/26/201519.5619.6919.5019.641,162,983
1/23/201520.0120.0619.8919.93920,459
1/22/201520.5020.5419.8920.042,294,803
1/21/201519.8620.2819.7620.271,808,264
1/20/201519.1319.5819.0419.541,473,517
1/16/201518.9919.3018.8619.021,471,218
1/15/201518.8618.9018.5618.631,406,990
1/14/201518.3718.7018.2118.451,440,983
1/13/201517.6918.2717.6218.071,128,585
1/12/201517.3017.6617.0917.581,350,777
1/9/201517.5417.7517.4617.551,023,759
1/8/201517.4117.7717.3417.541,167,796
1/7/201517.3417.5117.1617.28794,571
1/6/201517.0017.1416.7716.881,098,253
1/5/201516.6417.0116.6416.80896,066
1/2/201517.4117.4117.0417.15612,678
12/31/201417.6117.7017.4417.68956,226
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center