VIV: Historical Prices for VIVO PARTICIPAC NEW

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.40	29.65	28.67	29.02	567,900	29.02
20-Nov-09	28.52	28.98	28.51	28.85	318,800	28.85
19-Nov-09	29.62	29.70	28.45	28.99	833,000	28.99
18-Nov-09	30.54	30.54	29.37	29.60	1,076,000	29.60
17-Nov-09	30.00	30.53	29.83	30.44	830,200	30.44
16-Nov-09	30.13	30.62	29.98	30.43	1,518,700	30.43
13-Nov-09	29.27	30.49	28.96	29.88	1,661,900	29.88
12-Nov-09	29.77	30.10	29.19	29.36	1,883,800	29.36
11-Nov-09	29.88	29.97	29.46	29.92	1,441,800	29.92
10-Nov-09	28.70	29.51	28.60	29.48	1,214,400	29.48
9-Nov-09	28.97	29.32	28.80	29.27	1,563,100	29.27
6-Nov-09	28.09	29.12	27.98	28.82	1,532,300	28.82
5-Nov-09	27.67	28.70	27.43	28.59	3,275,600	28.59
4-Nov-09	26.20	27.38	26.20	26.83	1,916,300	26.83
3-Nov-09	24.00	26.19	23.90	26.17	2,018,600	26.17
2-Nov-09	24.57	25.39	24.13	24.40	1,780,600	24.40
30-Oct-09	26.73	26.73	23.97	24.25	2,275,500	24.25
29-Oct-09	24.78	26.18	24.74	26.14	1,647,800	26.14
28-Oct-09	26.26	26.55	24.31	24.44	2,169,400	24.44
27-Oct-09	26.76	27.01	26.22	26.30	1,936,100	26.30
26-Oct-09	27.21	27.72	26.75	26.95	1,127,300	26.95
23-Oct-09	28.03	28.21	26.64	26.71	1,380,800	26.71
22-Oct-09	27.63	27.88	27.48	27.48	1,008,400	27.48
21-Oct-09	26.76	28.22	26.70	27.57	1,057,000	27.57
20-Oct-09	27.06	27.52	25.77	26.54	2,453,200	26.54
19-Oct-09	28.24	28.45	28.16	28.27	1,209,300	28.27
16-Oct-09	28.11	28.75	27.84	28.38	917,500	28.38
15-Oct-09	28.69	29.02	28.61	28.94	981,500	28.94
14-Oct-09	28.64	28.93	28.45	28.93	974,500	28.93
13-Oct-09	28.33	28.69	27.97	28.03	1,095,900	28.03
12-Oct-09	28.56	28.56	27.71	28.28	640,500	28.28
9-Oct-09	27.70	28.10	27.55	27.73	1,447,900	27.73
8-Oct-09	27.19	28.61	27.02	28.58	2,570,700	28.58
7-Oct-09	25.83	26.86	25.81	26.61	1,436,500	26.61
6-Oct-09	27.24	27.36	26.56	26.86	1,966,400	26.86
5-Oct-09	25.99	27.04	25.87	26.99	1,516,600	26.99
2-Oct-09	24.49	26.44	24.48	26.18	2,899,400	26.18
1-Oct-09	25.07	25.29	24.78	24.93	1,265,500	24.93
30-Sep-09	24.40	25.28	24.03	25.25	1,814,500	25.25
29-Sep-09	24.18	24.29	23.79	24.27	1,619,900	24.27
28-Sep-09	23.40	24.02	23.40	24.00	1,710,900	24.00
25-Sep-09	24.10	24.21	23.36	23.42	1,522,800	23.42
24-Sep-09	24.40	24.40	23.85	24.20	1,714,100	24.20
23-Sep-09	24.45	24.80	24.03	24.09	1,334,600	24.09
22-Sep-09	24.71	24.72	24.36	24.61	1,287,500	24.61
21-Sep-09	24.17	24.28	23.82	24.23	1,104,700	24.23
18-Sep-09	24.54	24.68	24.45	24.47	430,500	24.47
17-Sep-09	24.30	24.74	24.18	24.28	1,079,500	24.28
16-Sep-09	24.16	24.52	24.13	24.51	728,600	24.51
15-Sep-09	24.06	24.21	23.88	24.05	665,600	24.05
14-Sep-09	23.91	24.10	23.77	24.01	1,087,000	24.01
11-Sep-09	24.19	24.39	23.69	23.84	958,800	23.84
10-Sep-09	24.03	24.50	23.85	24.50	850,200	24.50
9-Sep-09	24.43	24.43	23.84	23.97	518,800	23.97
8-Sep-09	23.92	24.13	23.79	24.12	897,900	24.12
4-Sep-09	22.89	23.34	22.73	23.33	570,000	23.33
3-Sep-09	22.24	22.98	22.20	22.85	932,200	22.85
2-Sep-09	21.93	22.19	21.74	22.05	926,800	22.05
1-Sep-09	22.88	23.04	21.96	21.97	642,400	21.97
31-Aug-09	22.67	22.88	22.54	22.76	732,100	22.76
28-Aug-09	23.04	23.06	22.44	22.88	810,400	22.88
27-Aug-09	23.57	23.57	22.58	22.90	973,700	22.90
26-Aug-09	23.21	23.51	23.05	23.47	564,900	23.47
25-Aug-09	23.85	24.10	23.17	23.24	629,900	23.24
24-Aug-09	23.44	23.86	23.31	23.69	1,083,500	23.69
21-Aug-09	23.29	23.32	22.92	23.19	626,000	23.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions