$18.92 +0.29 (%) Telef Brasil Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIV historical data

Date Open High Low Close Volume
10/24/201418.9519.1818.4318.922,338,938
10/23/201419.1519.4118.0818.632,275,225
10/22/201419.1719.5919.1519.251,128,745
10/21/201418.6819.4918.6819.261,906,175
10/20/201419.5319.6919.2919.601,251,519
10/17/201419.6620.0019.3919.992,605,212
10/16/201419.4019.5919.2119.431,721,213
10/15/201420.0120.1919.6520.041,621,966
10/14/201420.2520.4920.1220.341,613,504
10/13/201420.1320.4220.0220.171,897,696
10/10/201420.1220.2719.8019.841,475,999
10/9/201420.6920.7720.1720.191,690,229
10/8/201420.2320.5020.0820.412,299,202
10/7/201420.2720.2919.8720.102,115,369
10/6/201421.3021.3519.9219.953,036,144
10/3/201419.3719.6419.1919.601,750,991
10/2/201419.0319.4318.9419.322,972,201
10/1/201419.2819.5318.9319.062,043,197
9/30/201419.7419.7519.4519.681,419,872
9/29/201419.9820.1319.5819.641,858,330
9/26/201420.5120.7420.3820.63919,975
9/25/201420.7920.8720.5520.58979,812
9/24/201420.9120.9720.6320.921,449,216
9/23/201421.2421.3520.6920.902,265,505
9/22/201421.0121.3020.9021.292,682,950
9/19/201421.8621.8921.3321.551,674,608
9/18/201421.5621.9021.5621.652,116,332
9/17/201421.9422.0621.7021.752,784,545
9/16/201421.7022.1421.6521.982,059,919
9/15/201421.5121.7321.2521.451,459,879
9/12/201421.1621.4821.0321.322,297,083
9/11/201421.7721.9121.5621.751,860,509
9/10/201421.4421.6721.2721.641,668,454
9/9/201421.8021.8921.5521.662,392,550
9/8/201422.1622.5022.0522.342,859,884
9/5/201421.9722.1621.8322.151,966,946
9/4/201421.9422.0521.7321.781,910,921
9/3/201421.5321.8921.4521.862,564,554
9/2/201420.9821.5220.8421.383,354,722
8/29/201420.0521.5520.0021.404,999,144
8/28/201419.4919.5919.1719.521,967,135
8/27/201419.6119.9319.5719.932,083,428
8/26/201419.0219.4219.0019.311,375,374
8/25/201419.0119.2118.9719.17929,537
8/22/201419.1819.1918.9118.981,200,336
8/21/201419.2519.3519.1919.251,398,135
8/20/201418.8719.1818.7919.151,504,236
8/19/201418.7518.8218.5818.811,496,238
8/18/201418.8018.8418.6518.682,258,967
8/15/201418.7418.8318.5018.672,779,598
8/14/201418.6418.8118.4718.532,244,854
8/13/201419.0819.1218.6018.652,077,300
8/12/201418.8119.0418.6618.95984,750
8/11/201418.4818.9418.4618.901,319,346
8/8/201418.3718.4818.1918.422,228,188
8/7/201418.9918.9918.4018.461,740,578
8/6/201418.6919.0918.5118.952,543,285
8/5/201419.2519.4018.7718.883,550,007
8/4/201420.3320.4820.1220.371,600,754
8/1/201419.9920.1919.7020.171,754,672
7/31/201420.2520.4219.9420.152,454,243
7/30/201420.2920.6920.2820.491,247,251
7/29/201420.3820.7320.3020.34842,838
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center