Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

8.850 -0.100 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 8.411 8.418 8.327 8.369 1,048,407 -0.03(-0.33%)
May 30, 2018 8.314 8.473 8.202 8.397 1,895,960 +0.13(+1.60%)
May 29, 2018 8.362 8.390 8.223 8.265 2,243,146 -0.40(-4.65%)
May 25, 2018 8.668 8.668 8.668 0 +0.03(+0.32%)
May 24, 2018 8.591 8.675 8.501 8.640 1,784,954 +0.03(+0.32%)
May 23, 2018 8.654 8.675 8.515 8.612 2,124,235 -0.06(-0.64%)
May 22, 2018 8.758 8.904 8.508 8.668 3,761,952 +0.15(+1.71%)
May 21, 2018 8.584 8.591 8.425 8.522 1,667,992 +0.03(+0.33%)
May 18, 2018 8.605 8.689 8.466 8.494 2,724,984 -0.31(-3.55%)
May 17, 2018 9.091 9.091 8.723 8.807 1,660,381 -0.24(-2.61%)
May 16, 2018 8.966 9.067 8.946 9.043 1,526,542 +0.14(+1.56%)
May 15, 2018 8.709 9.001 8.647 8.904 5,420,502 +0.00(+0.00%)
May 14, 2018 9.140 9.161 8.890 8.904 1,830,621 -0.21(-2.29%)
May 11, 2018 9.216 9.272 9.100 9.112 1,832,431 -0.08(-0.91%)
May 10, 2018 9.293 9.314 9.185 9.196 2,192,255 +0.13(+1.46%)
May 09, 2018 9.175 9.203 9.029 9.064 4,217,083 -0.16(-1.73%)
May 08, 2018 9.328 9.328 9.216 9.223 6,020,360 -0.10(-1.04%)
May 07, 2018 9.383 9.418 9.300 9.321 2,523,439 -0.13(-1.32%)
May 04, 2018 9.460 9.532 9.428 9.446 1,434,154 -0.08(-0.80%)
May 03, 2018 9.640 9.668 9.466 9.522 2,283,423 -0.19(-2.00%)
May 02, 2018 9.710 9.779 9.654 9.716 6,615,774 -0.10(-1.06%)
May 01, 2018 9.807 9.939 9.737 9.821 2,755,553 +0.01(+0.14%)
Apr 30, 2018 9.994 9.994 9.800 9.807 1,549,049 -0.17(-1.74%)
Apr 27, 2018 9.987 10.05 9.953 9.980 1,615,159 +0.06(+0.56%)
Apr 26, 2018 9.765 9.939 9.744 9.925 1,939,749 +0.10(+1.06%)
Apr 25, 2018 9.730 9.967 9.689 9.821 1,746,452 -0.06(-0.56%)
Apr 24, 2018 9.918 10.02 9.814 9.876 1,273,693 -0.03(-0.35%)
Apr 23, 2018 9.967 10.07 9.904 9.911 1,920,516 -0.07(-0.70%)
Apr 20, 2018 9.994 10.01 9.918 9.980 1,633,524 -0.11(-1.10%)
Apr 19, 2018 10.14 10.20 10.00 10.09 1,336,462 -0.12(-1.16%)
Apr 18, 2018 10.12 10.26 10.09 10.21 1,895,815 +0.17(+1.73%)
Apr 17, 2018 9.855 10.10 9.848 10.04 2,284,906 +0.22(+2.27%)
Apr 16, 2018 9.876 9.883 9.755 9.814 2,221,458 -0.01(-0.07%)
Apr 13, 2018 9.793 9.835 9.723 9.821 2,568,764 -0.00(-0.05%)
Apr 12, 2018 10.04 10.11 9.771 9.825 2,910,062 -0.41(-4.04%)
Apr 11, 2018 10.18 10.34 10.18 10.24 1,573,868 +0.04(+0.40%)
Apr 10, 2018 10.03 10.22 10.00 10.20 1,781,958 +0.15(+1.48%)
Apr 09, 2018 10.17 10.21 10.03 10.05 2,485,235 -0.17(-1.66%)
Apr 06, 2018 10.31 10.37 10.16 10.22 1,408,503 -0.16(-1.50%)
Apr 05, 2018 10.51 10.52 10.34 10.37 1,188,142 -0.07(-0.65%)
Apr 04, 2018 10.14 10.51 10.14 10.44 1,187,901 +0.12(+1.12%)
Apr 03, 2018 10.42 10.49 10.27 10.33 1,386,306 -0.04(-0.39%)
Apr 02, 2018 10.40 10.43 10.31 10.37 1,694,086 -0.05(-0.46%)
Mar 29, 2018 10.42 10.42 10.42 0 +0.36(+3.57%)
Mar 28, 2018 10.19 10.23 10.00 10.06 1,538,129 -0.20(-1.98%)
Mar 27, 2018 10.23 10.35 10.18 10.26 2,533,877 +0.06(+0.60%)
Mar 26, 2018 10.16 10.21 10.08 10.20 1,419,666 +0.22(+2.17%)
Mar 23, 2018 10.09 10.16 9.968 9.981 1,575,830 -0.04(-0.41%)
Mar 22, 2018 10.08 10.13 9.988 10.02 1,599,243 -0.16(-1.60%)
Mar 21, 2018 10.14 10.19 10.06 10.18 3,007,403 +0.06(+0.60%)
Mar 20, 2018 10.27 10.30 10.10 10.12 1,669,971 -0.21(-2.03%)
Mar 19, 2018 10.18 10.35 10.18 10.33 1,598,997 +0.10(+0.99%)
Mar 16, 2018 10.22 10.35 10.21 10.23 1,393,252 -0.02(-0.20%)
Mar 15, 2018 10.42 10.44 10.20 10.25 2,079,058 -0.28(-2.64%)
Mar 14, 2018 10.56 10.59 10.47 10.53 1,323,582 -0.01(-0.06%)
Mar 13, 2018 10.73 10.76 10.50 10.54 1,287,784 -0.17(-1.58%)
Mar 12, 2018 10.85 10.92 10.68 10.71 2,084,756 -0.13(-1.19%)
Mar 09, 2018 10.98 11.00 10.79 10.84 2,324,133 -0.03(-0.25%)
Mar 08, 2018 10.92 10.93 10.76 10.86 1,181,774 -0.07(-0.62%)
Mar 07, 2018 10.86 10.93 1,101,187 -0.08(-0.74%)
Mar 06, 2018 11.04 11.15 10.98 11.01 1,210,084 +0.03(+0.25%)
Mar 05, 2018 10.79 11.04 10.75 10.98 1,191,242 +0.20(+1.82%)
Mar 02, 2018 10.75 10.82 10.66 10.79 1,058,625 -0.03(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.