Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

8.370 -0.300 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 10.42 10.54 10.40 10.52 3,400,178 +0.00(+0.00%)
Nov 29, 2023 10.36 10.52 10.34 10.52 1,073,686 +0.08(+0.75%)
Nov 28, 2023 10.49 10.58 10.42 10.44 3,923,501 -0.01(-0.09%)
Nov 27, 2023 10.56 10.57 10.40 10.45 1,731,946 +0.07(+0.66%)
Nov 24, 2023 10.40 10.45 10.33 10.38 1,110,920 +0.18(+1.73%)
Nov 22, 2023 10.25 10.30 10.13 10.20 1,368,393 +0.05(+0.48%)
Nov 21, 2023 10.04 10.15 10.04 10.15 617,617 +0.06(+0.58%)
Nov 20, 2023 10.06 10.12 10.04 10.09 908,993 +0.05(+0.49%)
Nov 17, 2023 10.02 10.08 10.01 10.04 1,253,112 -0.16(-1.54%)
Nov 16, 2023 10.17 10.22 10.08 10.20 1,281,655 +0.00(+0.00%)
Nov 15, 2023 10.21 10.24 10.16 10.20 486,653 -0.03(-0.29%)
Nov 14, 2023 10.29 10.39 10.22 10.23 1,100,256 +0.13(+1.26%)
Nov 13, 2023 10.04 10.15 9.985 10.10 850,306 +0.06(+0.59%)
Nov 10, 2023 9.867 10.05 9.781 10.04 1,784,528 +0.16(+1.59%)
Nov 09, 2023 9.858 10.03 9.750 9.887 2,313,240 +0.03(+0.30%)
Nov 08, 2023 9.848 9.931 9.790 9.858 1,980,026 +0.25(+2.56%)
Nov 07, 2023 9.543 9.641 9.523 9.612 2,019,411 +0.16(+1.66%)
Nov 06, 2023 9.514 9.563 9.420 9.455 581,364 -0.04(-0.41%)
Nov 03, 2023 9.582 9.592 9.484 9.494 1,480,681 +0.09(+0.94%)
Nov 02, 2023 9.376 9.465 9.337 9.406 1,371,800 +0.03(+0.31%)
Nov 01, 2023 9.219 9.396 9.111 9.376 1,762,996 +0.62(+7.07%)
Oct 31, 2023 8.718 8.865 8.718 8.757 1,223,820 +0.01(+0.11%)
Oct 30, 2023 8.875 8.909 8.698 8.747 788,871 +0.01(+0.11%)
Oct 27, 2023 9.130 9.155 8.688 8.737 1,159,238 -0.29(-3.16%)
Oct 26, 2023 8.904 9.071 8.904 9.022 1,470,265 +0.12(+1.32%)
Oct 25, 2023 8.983 9.032 8.904 8.904 433,314 -0.07(-0.77%)
Oct 24, 2023 8.845 8.993 8.806 8.973 924,356 +0.17(+1.98%)
Oct 23, 2023 8.769 8.936 8.735 8.799 915,495 +0.01(+0.11%)
Oct 20, 2023 8.857 8.892 8.769 8.789 693,504 -0.03(-0.33%)
Oct 19, 2023 8.877 8.985 8.818 8.818 2,540,846 -0.06(-0.66%)
Oct 18, 2023 8.887 8.974 8.808 8.877 564,431 -0.04(-0.44%)
Oct 17, 2023 8.946 9.029 8.867 8.916 787,545 -0.13(-1.41%)
Oct 16, 2023 8.946 9.073 8.916 9.044 1,055,546 +0.13(+1.43%)
Oct 13, 2023 8.906 8.956 8.857 8.916 1,139,956 +0.14(+1.56%)
Oct 12, 2023 8.975 8.975 8.750 8.779 515,587 -0.21(-2.29%)
Oct 11, 2023 8.926 8.995 8.899 8.985 1,100,254 +0.08(+0.88%)
Oct 10, 2023 8.828 9.005 8.803 8.906 1,406,374 +0.23(+2.60%)
Oct 09, 2023 8.514 8.710 8.465 8.681 986,002 +0.16(+1.84%)
Oct 06, 2023 8.445 8.563 8.351 8.524 598,922 +0.00(+0.00%)
Oct 05, 2023 8.436 8.534 8.372 8.524 749,375 +0.08(+0.93%)
Oct 04, 2023 8.445 8.465 8.318 8.445 889,216 +0.08(+0.94%)
Oct 03, 2023 8.455 8.514 8.298 8.367 740,331 -0.07(-0.81%)
Oct 02, 2023 8.406 8.495 8.329 8.436 1,244,186 +0.05(+0.58%)
Sep 29, 2023 8.504 8.534 8.367 8.387 1,837,752 -0.01(-0.12%)
Sep 28, 2023 8.445 8.495 8.387 8.396 2,281,186 -0.03(-0.35%)
Sep 27, 2023 8.651 8.651 8.347 8.426 1,024,798 -0.23(-2.61%)
Sep 26, 2023 8.701 8.754 8.647 8.651 485,716 -0.06(-0.68%)
Sep 25, 2023 8.701 8.754 8.701 8.710 607,214 -0.05(-0.52%)
Sep 22, 2023 8.766 8.834 8.727 8.756 564,168 -0.04(-0.44%)
Sep 21, 2023 8.854 8.901 8.756 8.795 1,027,910 -0.21(-2.28%)
Sep 20, 2023 9.040 9.059 8.963 9.001 754,116 +0.05(+0.55%)
Sep 19, 2023 9.030 9.103 8.922 8.952 1,063,168 +0.00(+0.00%)
Sep 18, 2023 8.864 9.040 8.805 8.952 1,196,253 +0.27(+3.16%)
Sep 15, 2023 8.776 8.776 8.668 8.678 1,071,718 -0.03(-0.34%)
Sep 14, 2023 8.560 8.717 8.560 8.707 676,687 +0.19(+2.18%)
Sep 13, 2023 8.492 8.609 8.492 8.521 400,421 +0.07(+0.81%)
Sep 12, 2023 8.453 8.510 8.414 8.453 642,860 +0.04(+0.47%)
Sep 11, 2023 8.326 8.458 8.257 8.414 1,355,521 +0.18(+2.14%)
Sep 08, 2023 8.218 8.344 8.213 8.238 602,273 +0.15(+1.81%)
Sep 07, 2023 8.159 8.169 8.061 8.091 541,153 -0.11(-1.31%)
Sep 06, 2023 8.247 8.409 8.198 8.198 529,151 +0.01(+0.12%)
Sep 05, 2023 8.179 8.316 8.179 8.189 680,978 -0.08(-0.95%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.