Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Jul 30, 2021 6.801 6.877 6.709 6.717 2,436,221 -0.13(-1.97%)
Jul 29, 2021 6.852 6.860 6.793 6.852 766,084 +0.03(+0.49%)
Jul 28, 2021 6.726 6.848 6.667 6.818 1,059,365 +0.19(+2.92%)
Jul 27, 2021 6.709 6.743 6.612 6.625 1,099,061 -0.03(-0.38%)
Jul 26, 2021 6.608 6.663 6.570 6.650 1,046,759 +0.04(+0.64%)
Jul 23, 2021 6.734 6.743 6.608 6.608 622,935 -0.07(-1.01%)
Jul 22, 2021 6.743 6.751 6.667 6.675 584,939 -0.03(-0.38%)
Jul 21, 2021 6.650 6.726 6.591 6.700 929,465 +0.03(+0.38%)
Jul 20, 2021 6.625 6.716 6.616 6.675 914,028 +0.03(+0.38%)
Jul 19, 2021 6.717 6.738 6.582 6.650 1,185,934 -0.17(-2.47%)
Jul 16, 2021 6.835 6.924 6.793 6.818 1,520,868 +0.02(+0.25%)
Jul 15, 2021 6.911 6.953 6.785 6.801 1,352,047 -0.11(-1.58%)
Jul 14, 2021 6.886 6.961 6.835 6.911 1,742,854 +0.09(+1.36%)
Jul 13, 2021 6.860 6.886 6.780 6.818 1,574,816 -0.08(-1.22%)
Jul 12, 2021 6.734 6.902 6.734 6.902 1,718,929 +0.08(+1.23%)
Jul 09, 2021 6.709 6.827 6.667 6.818 1,282,795 +0.14(+2.14%)
Jul 08, 2021 6.793 6.818 6.656 6.675 1,810,842 -0.19(-2.82%)
Jul 07, 2021 6.818 6.894 6.717 6.869 1,063,343 +0.06(+0.87%)
Jul 06, 2021 6.919 6.926 6.780 6.810 1,221,078 -0.24(-3.46%)
Jul 02, 2021 7.037 7.071 6.970 7.054 800,852 +0.13(+1.82%)
Jul 01, 2021 7.096 7.104 6.919 6.928 1,476,938 -0.17(-2.38%)
Jun 30, 2021 7.138 7.184 7.088 7.097 1,542,607 -0.08(-1.16%)
Jun 29, 2021 7.230 7.280 7.072 7.180 907,305 -0.12(-1.60%)
Jun 28, 2021 7.280 7.314 7.222 7.297 930,556 +0.00(+0.00%)
Jun 25, 2021 7.447 7.447 7.255 7.297 1,839,056 -0.13(-1.80%)
Jun 24, 2021 7.380 7.456 7.343 7.431 877,582 +0.16(+2.18%)
Jun 23, 2021 7.372 7.420 7.272 7.272 1,219,501 -0.11(-1.47%)
Jun 22, 2021 7.422 7.431 7.289 7.380 2,019,720 -0.14(-1.89%)
Jun 21, 2021 7.539 7.547 7.439 7.522 985,212 -0.02(-0.22%)
Jun 18, 2021 7.656 7.656 7.481 7.539 1,811,893 -0.01(-0.11%)
Jun 17, 2021 7.506 7.656 7.497 7.547 2,034,502 +0.06(+0.78%)
Jun 16, 2021 7.631 7.706 7.460 7.489 1,387,636 -0.16(-2.07%)
Jun 15, 2021 7.648 7.677 7.572 7.648 651,336 +0.04(+0.55%)
Jun 14, 2021 7.597 7.673 7.577 7.606 658,184 +0.04(+0.55%)
Jun 11, 2021 7.764 7.773 7.497 7.564 1,459,939 -0.28(-3.51%)
Jun 10, 2021 7.698 7.862 7.689 7.840 1,437,904 +0.26(+3.41%)
Jun 09, 2021 7.631 7.714 7.581 7.581 1,058,529 -0.01(-0.11%)
Jun 08, 2021 7.614 7.652 7.539 7.589 1,375,599 -0.13(-1.73%)
Jun 07, 2021 7.631 7.756 7.623 7.723 2,465,927 +0.13(+1.65%)
Jun 04, 2021 7.522 7.614 7.464 7.597 1,763,485 +0.18(+2.48%)
Jun 03, 2021 7.431 7.497 7.305 7.414 1,563,459 -0.06(-0.78%)
Jun 02, 2021 7.389 7.510 7.369 7.472 2,180,397 +0.08(+1.02%)
Jun 01, 2021 7.247 7.439 7.247 7.397 1,385,819 +0.33(+4.73%)
May 28, 2021 7.046 7.105 7.030 7.063 2,007,266 -0.01(-0.12%)
May 27, 2021 6.946 7.072 6.913 7.072 1,925,470 +0.13(+1.80%)
May 26, 2021 7.013 7.021 6.888 6.946 2,056,593 -0.01(-0.12%)
May 25, 2021 7.013 7.021 6.938 6.955 556,580 -0.02(-0.24%)
May 24, 2021 6.905 7.005 6.896 6.971 664,756 +0.12(+1.71%)
May 21, 2021 6.963 6.963 6.813 6.854 948,865 -0.12(-1.68%)
May 20, 2021 6.980 6.996 6.917 6.971 1,417,132 +0.02(+0.24%)
May 19, 2021 6.871 6.984 6.846 6.955 720,465 +0.08(+1.22%)
May 18, 2021 6.879 6.946 6.825 6.871 1,079,745 -0.01(-0.12%)
May 17, 2021 6.788 6.921 6.771 6.879 901,607 +0.06(+0.86%)
May 14, 2021 6.821 6.877 6.821 6.821 941,352 +0.09(+1.36%)
May 13, 2021 6.796 6.852 6.671 6.729 1,220,428 -0.03(-0.49%)
May 12, 2021 6.913 6.913 6.746 6.763 1,500,891 -0.31(-4.37%)
May 11, 2021 6.913 7.080 6.888 7.072 1,447,441 +0.03(+0.47%)
May 10, 2021 6.980 7.088 6.938 7.038 916,962 +0.06(+0.84%)
May 07, 2021 6.946 6.996 6.900 6.980 976,031 +0.05(+0.72%)
May 06, 2021 6.754 6.930 6.738 6.930 1,607,665 +0.21(+3.11%)
May 05, 2021 6.687 6.738 6.637 6.721 655,691 +0.11(+1.64%)
May 04, 2021 6.621 6.646 6.562 6.612 859,398 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.