VIV - Telefônica Brasil S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201715.3515.4515.2815.3015.301,395,362
Dec 14, 201715.0915.3115.0915.2515.251,189,600
Dec 13, 201715.4415.5215.2815.3815.382,003,800
Dec 12, 201714.8215.4914.8115.4015.402,300,500
Dec 11, 201715.1715.2014.9615.0415.041,346,600
Dec 08, 201715.2315.2515.0915.1615.162,192,800
Dec 07, 201714.6915.3114.6515.2115.21973,100
Dec 06, 201715.1615.3915.1115.3015.301,531,400
Dec 05, 201715.0615.1414.8615.0015.001,094,000
Dec 04, 201714.9515.1114.9314.9614.96859,000
Dec 01, 201714.6014.9014.5914.8414.841,403,300
Nov 30, 201714.6514.7814.4514.5614.561,821,300
Nov 29, 201715.0615.0614.7714.7814.782,305,000
Nov 28, 201715.1815.3615.1415.2215.221,462,500
Nov 27, 201715.0415.2815.0015.1715.17999,300
Nov 24, 201715.0615.2415.0615.1815.18597,700
Nov 22, 201715.1515.2915.1015.2415.241,286,000
Nov 21, 201715.2315.3415.1715.2115.21983,400
Nov 20, 201715.0915.3115.0615.3015.30704,800
Nov 17, 201714.9315.1614.9215.1115.111,168,000
Nov 16, 201714.9114.9514.7514.8614.86946,400
Nov 15, 201714.6314.7014.5214.6814.68616,800
Nov 14, 201714.8714.8814.6014.6514.651,345,300
Nov 13, 201714.8514.9914.7814.8614.861,168,100
Nov 10, 201715.0015.0814.8714.9314.931,669,600
Nov 09, 201715.1615.2115.0415.1415.141,836,800
Nov 08, 201715.2715.3115.0415.2515.251,602,300
Nov 07, 201715.1915.2314.8514.9514.95854,600
Nov 06, 201715.0215.2814.9615.2515.251,044,100
Nov 03, 201715.3315.3914.8014.8614.861,552,300
Nov 02, 201715.4215.5215.2115.3415.341,253,500
Nov 01, 201715.5315.6115.3815.4115.411,142,500
Oct 31, 201715.3915.5115.3015.4015.401,749,300
Oct 30, 201715.6315.6615.2215.3215.321,388,600
Oct 27, 201715.8415.9015.6215.8815.881,166,600
Oct 26, 201715.6815.8815.6615.6915.692,110,400
Oct 25, 201715.8715.8715.4715.5915.59905,500
Oct 24, 201715.6815.7915.4815.6815.68980,300
Oct 23, 201716.0116.0515.7015.7215.72829,800
Oct 20, 201716.0916.3016.0316.1216.121,170,500
Oct 19, 201716.0516.0715.8816.0416.04866,600
Oct 18, 201716.0116.2015.8616.1116.11914,600
Oct 17, 201716.0216.0715.9416.0516.05802,100
Oct 16, 201716.2116.2415.9716.0616.061,021,500
Oct 13, 201716.3016.3415.9916.1216.121,248,900
Oct 12, 201716.2016.2516.0916.1516.15995,000
Oct 11, 201716.4616.4716.1716.2516.25752,000
Oct 10, 201716.2416.4416.1816.2816.281,868,800
Oct 09, 201716.0516.0915.9015.9615.96575,100
Oct 06, 201716.0616.2716.0116.0916.091,535,900
Oct 05, 201716.5016.5516.1816.2116.211,127,600
Oct 04, 201716.2816.3616.1816.2516.25874,300
Oct 03, 201715.9216.3415.8516.3116.311,306,300
Oct 02, 201715.6815.9015.6515.8715.87887,200
Oct 02, 20170.059 Dividend
Sep 29, 201715.9615.9715.7515.8415.78684,900
Sep 28, 201715.6316.0015.6315.7315.671,643,900
Sep 27, 201715.9415.9715.6215.6415.581,392,300
Sep 26, 201716.1516.2216.0216.0215.961,368,400
Sep 25, 201716.2816.3516.0616.1216.061,070,300
Sep 22, 201716.5716.5916.2816.3716.311,289,000
Sep 21, 201716.7116.7716.4516.5216.46900,200
Sep 20, 201716.8116.8516.4516.7116.651,125,500
Sep 19, 201716.5016.7216.4816.6916.63968,300
Sep 18, 201716.4116.7316.4016.5016.441,075,900
Sep 15, 201716.3616.5516.3316.5316.471,224,200
Sep 14, 201716.1616.4416.1016.3116.251,409,300
Sep 13, 201716.1816.3716.1516.2916.231,113,000
Sep 12, 201716.0016.2715.9816.0916.031,341,100
Sep 11, 201715.9316.3715.9316.1616.101,331,300
Sep 08, 201715.9015.9615.7815.7815.721,021,000
Sep 07, 201715.7015.9015.7015.8315.77780,000
Sep 06, 201715.7715.8015.6315.6615.601,117,600
Sep 05, 201715.7215.7815.5915.6615.601,450,700
Sep 01, 201715.7115.7115.4915.5115.45646,400
Aug 31, 201715.6515.6515.4015.4015.34976,300
Aug 30, 201715.6315.6315.4115.5315.47484,800
Aug 29, 201715.4215.5815.3915.5615.50984,200
Aug 28, 201715.4915.6715.3715.5815.52908,000
Aug 25, 201715.5015.5715.3115.4315.371,196,800
Aug 24, 201715.3415.6015.2715.4715.411,461,700
Aug 23, 201715.2315.3815.1815.2715.21683,200
Aug 22, 201715.2515.4015.1515.1615.101,468,300
Aug 21, 201715.0415.2915.0415.1415.081,052,700
Aug 18, 201714.8514.9914.6914.9214.86908,300
Aug 17, 201714.9315.0114.7814.7914.73676,700
Aug 16, 201714.9515.1714.8915.1115.051,072,100
Aug 15, 201715.0015.0814.9515.0214.96733,100
Aug 14, 201715.0215.2514.9514.9814.921,293,600
Aug 11, 201714.9315.2014.8815.0715.011,153,800
Aug 10, 201715.1715.2114.9714.9814.921,421,000
Aug 09, 201715.1815.3115.1815.2615.20829,800
Aug 08, 201715.3115.4515.2315.3215.261,066,200
Aug 07, 201715.2015.3915.1315.3515.291,124,300
Aug 04, 201715.1715.2615.0915.1915.131,330,500
Aug 03, 201715.0515.2214.9915.2115.152,798,200
Aug 02, 201714.9715.2214.9515.0915.031,578,100
Aug 01, 201714.9415.1514.9415.0114.951,020,200
Jul 31, 201715.0315.0914.8514.8814.821,962,500
Jul 28, 201714.7615.0614.7415.0214.961,872,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...