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: 7:00 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 (%)
Jun 04, 2024 8.390 8.510 8.366 8.490 996,511 +0.09(+1.07%)
Jun 03, 2024 8.280 8.500 8.270 8.400 1,284,540 +0.03(+0.36%)
May 31, 2024 8.460 8.490 8.290 8.370 1,983,145 -0.30(-3.46%)
May 30, 2024 8.610 8.680 8.585 8.670 483,638 +0.09(+1.05%)
May 29, 2024 8.650 8.701 8.570 8.580 660,464 -0.19(-2.17%)
May 28, 2024 8.920 8.950 8.770 8.770 703,963 -0.09(-1.02%)
May 24, 2024 9.010 9.010 8.840 8.860 695,720 +0.01(+0.11%)
May 23, 2024 8.950 8.990 8.850 8.850 1,063,693 -0.10(-1.12%)
May 22, 2024 8.860 8.980 8.820 8.950 708,164 +0.11(+1.24%)
May 21, 2024 8.940 8.990 8.810 8.840 1,355,406 -0.09(-1.01%)
May 20, 2024 9.000 9.080 8.910 8.930 585,652 -0.15(-1.65%)
May 17, 2024 9.050 9.145 9.015 9.080 476,977 +0.01(+0.11%)
May 16, 2024 8.980 9.090 8.915 9.070 779,916 +0.13(+1.45%)
May 15, 2024 8.850 8.967 8.805 8.940 978,030 +0.07(+0.79%)
May 14, 2024 8.890 8.990 8.845 8.870 874,347 +0.04(+0.45%)
May 13, 2024 8.810 8.940 8.790 8.830 646,995 +0.08(+0.91%)
May 10, 2024 8.880 8.940 8.705 8.750 1,565,143 -0.07(-0.79%)
May 09, 2024 8.970 9.005 8.805 8.820 2,445,163 -0.45(-4.85%)
May 08, 2024 9.260 9.350 9.180 9.270 2,341,163 -0.49(-5.02%)
May 07, 2024 9.990 9.990 9.715 9.760 952,659 -0.18(-1.81%)
May 06, 2024 9.920 10.04 9.880 9.940 585,109 -0.01(-0.10%)
May 03, 2024 9.890 10.01 9.860 9.950 1,045,264 +0.31(+3.22%)
May 02, 2024 9.530 9.705 9.435 9.640 852,688 +0.33(+3.54%)
May 01, 2024 9.290 9.410 9.170 9.310 724,917 +0.07(+0.76%)
Apr 30, 2024 9.250 9.320 9.200 9.240 1,609,599 -0.15(-1.56%)
Apr 29, 2024 9.396 9.496 9.356 9.386 897,260 +0.02(+0.21%)
Apr 26, 2024 9.336 9.426 9.296 9.366 696,455 +0.11(+1.18%)
Apr 25, 2024 9.287 9.366 9.257 9.257 793,282 -0.12(-1.27%)
Apr 24, 2024 9.277 9.396 9.207 9.376 855,148 +0.03(+0.32%)
Apr 23, 2024 9.306 9.436 9.257 9.346 568,912 -0.02(-0.21%)
Apr 22, 2024 9.356 9.396 9.237 9.366 537,636 +0.06(+0.64%)
Apr 19, 2024 9.247 9.326 9.207 9.306 557,406 +0.08(+0.86%)
Apr 18, 2024 9.257 9.277 9.137 9.227 857,579 -0.05(-0.54%)
Apr 17, 2024 9.296 9.311 9.162 9.277 579,255 +0.02(+0.22%)
Apr 16, 2024 9.187 9.341 9.137 9.257 862,390 -0.11(-1.17%)
Apr 15, 2024 9.406 9.476 9.277 9.366 849,748 -0.15(-1.57%)
Apr 12, 2024 9.525 9.545 9.396 9.515 792,667 -0.13(-1.34%)
Apr 11, 2024 9.715 9.764 9.615 9.645 796,770 -0.19(-1.92%)
Apr 10, 2024 9.993 10.07 9.834 9.834 597,941 -0.27(-2.66%)
Apr 09, 2024 10.07 10.14 10.02 10.10 1,203,528 -0.04(-0.39%)
Apr 08, 2024 10.07 10.22 10.04 10.14 537,159 +0.00(+0.00%)
Apr 05, 2024 10.22 10.25 10.05 10.14 1,034,541 -0.08(-0.78%)
Apr 04, 2024 10.13 10.32 10.10 10.22 716,064 +0.15(+1.48%)
Apr 03, 2024 9.874 10.11 9.804 10.07 929,553 +0.15(+1.50%)
Apr 02, 2024 9.953 9.998 9.879 9.924 774,130 -0.05(-0.50%)
Apr 01, 2024 10.08 10.13 9.943 9.973 936,661 -0.01(-0.14%)
Mar 28, 2024 9.937 9.967 9.967 9.987 1,129,536 -0.04(-0.40%)
Mar 27, 2024 10.01 10.04 9.927 10.03 680,577 -0.04(-0.39%)
Mar 26, 2024 10.03 10.15 9.997 10.07 1,497,425 +0.09(+0.89%)
Mar 25, 2024 10.18 10.18 9.977 9.977 761,487 -0.22(-2.14%)
Mar 22, 2024 10.15 10.29 10.12 10.20 490,194 -0.02(-0.19%)
Mar 21, 2024 10.14 10.28 10.13 10.21 523,343 +0.02(+0.19%)
Mar 20, 2024 10.07 10.22 10.07 10.20 354,399 +0.11(+1.08%)
Mar 19, 2024 10.16 10.18 10.07 10.09 639,283 -0.08(-0.78%)
Mar 18, 2024 10.31 10.31 10.11 10.17 646,719 -0.14(-1.35%)
Mar 15, 2024 10.50 10.54 10.28 10.30 615,408 -0.19(-1.80%)
Mar 14, 2024 10.38 10.52 10.32 10.49 970,945 +0.15(+1.44%)
Mar 13, 2024 10.28 10.40 10.26 10.34 697,787 -0.03(-0.29%)
Mar 12, 2024 10.36 10.40 10.25 10.37 536,261 +0.03(+0.29%)
Mar 11, 2024 10.39 10.43 10.28 10.34 617,647 -0.11(-1.04%)
Mar 08, 2024 10.42 10.48 10.36 10.45 730,941 -0.03(-0.28%)
Mar 07, 2024 10.41 10.54 10.36 10.48 912,087 +0.06(+0.57%)
Mar 06, 2024 10.41 10.49 10.34 10.42 677,990 +0.06(+0.57%)
Mar 05, 2024 10.47 10.49 10.32 10.36 741,957 -0.12(-1.14%)
Mar 04, 2024 10.70 10.73 10.47 10.48 784,827 -0.29(-2.67%)
Mar 01, 2024 10.85 10.91 10.76 10.77 730,048 -0.07(-0.64%)
Feb 29, 2024 10.99 11.01 10.80 10.84 1,188,752 -0.27(-2.41%)
Feb 28, 2024 11.17 11.23 11.05 11.11 692,678 -0.15(-1.32%)
Feb 27, 2024 11.14 11.34 11.06 11.26 1,094,902 +0.40(+3.65%)
Feb 26, 2024 10.92 10.92 10.78 10.86 406,313 -0.10(-0.90%)
Feb 23, 2024 11.10 11.11 10.95 10.96 551,538 -0.21(-1.87%)
Feb 22, 2024 10.87 11.19 10.82 11.17 713,620 +0.46(+4.26%)
Feb 21, 2024 10.76 10.85 10.69 10.71 773,170 +0.06(+0.56%)
Feb 20, 2024 10.58 10.69 10.56 10.65 655,944 +0.13(+1.23%)
Feb 16, 2024 10.58 10.63 10.47 10.52 675,828 -0.22(-2.03%)
Feb 15, 2024 10.75 10.83 10.71 10.74 553,043 -0.10(-0.91%)
Feb 14, 2024 10.81 10.91 10.76 10.84 999,852 +0.14(+1.30%)
Feb 13, 2024 10.90 10.93 10.64 10.70 1,192,180 -0.20(-1.82%)
Feb 12, 2024 10.62 11.04 10.60 10.90 2,507,318 +0.25(+2.33%)
Feb 09, 2024 10.58 10.66 10.53 10.65 450,768 +0.06(+0.56%)
Feb 08, 2024 10.74 10.77 10.59 10.59 889,145 -0.11(-1.02%)
Feb 07, 2024 10.78 10.82 10.64 10.70 777,645 -0.02(-0.18%)
Feb 06, 2024 10.64 10.74 10.62 10.72 793,111 +0.24(+2.27%)
Feb 05, 2024 10.38 10.54 10.23 10.48 936,149 +0.06(+0.57%)
Feb 02, 2024 10.43 10.48 10.23 10.42 978,138 -0.10(-0.94%)
Feb 01, 2024 10.31 10.56 10.31 10.52 924,994 +0.29(+2.81%)
Jan 31, 2024 10.19 10.32 10.17 10.23 660,465 +0.09(+0.88%)
Jan 30, 2024 10.17 10.18 10.10 10.15 493,138 -0.05(-0.49%)
Jan 29, 2024 10.25 10.26 10.13 10.20 433,570 -0.10(-0.96%)
Jan 26, 2024 10.22 10.31 10.21 10.29 590,629 +0.11(+1.07%)
Jan 25, 2024 10.15 10.19 10.11 10.19 611,718 +0.07(+0.69%)
Jan 24, 2024 10.20 10.23 10.10 10.12 849,532 -0.09(-0.87%)
Jan 23, 2024 10.10 10.21 9.957 10.21 2,030,679 +0.11(+1.08%)
Jan 22, 2024 10.12 10.19 10.04 10.10 622,847 -0.07(-0.68%)
Jan 19, 2024 10.16 10.19 10.10 10.17 750,107 -0.05(-0.49%)
Jan 18, 2024 10.17 10.22 10.14 10.21 1,050,794 +0.01(+0.10%)
Jan 17, 2024 10.19 10.30 10.19 10.21 1,283,949 +0.06(+0.59%)
Jan 16, 2024 10.20 10.25 10.12 10.15 353,480 -0.18(-1.73%)
Jan 12, 2024 10.26 10.33 10.25 10.32 795,570 +0.18(+1.76%)
Jan 11, 2024 10.28 10.31 10.07 10.15 1,155,150 -0.07(-0.68%)
Jan 10, 2024 10.12 10.21 10.11 10.21 808,465 +0.12(+1.18%)
Jan 09, 2024 10.09 10.13 10.04 10.10 1,597,344 -0.11(-1.07%)
Jan 08, 2024 10.24 10.27 10.14 10.21 1,441,583 -0.02(-0.19%)
Jan 05, 2024 10.13 10.25 10.11 10.22 1,335,291 -0.11(-1.05%)
Jan 04, 2024 10.32 10.39 10.29 10.33 819,232 -0.09(-0.86%)
Jan 03, 2024 10.53 10.56 10.40 10.42 1,506,490 -0.15(-1.41%)
Jan 02, 2024 10.68 10.75 10.55 10.57 1,263,668 -0.28(-2.56%)
Dec 29, 2023 10.81 10.85 10.78 10.85 351,478 -0.01(-0.09%)
Dec 28, 2023 10.95 11.03 10.86 10.86 562,624 -0.11(-0.99%)
Dec 27, 2023 10.92 11.06 10.90 10.97 884,018 +0.08(+0.73%)
Dec 26, 2023 10.83 10.92 10.78 10.89 603,642 +0.15(+1.37%)
Dec 22, 2023 10.72 10.84 10.71 10.74 343,557 +0.05(+0.46%)
Dec 21, 2023 10.68 10.71 10.60 10.69 1,052,273 +0.08(+0.74%)
Dec 20, 2023 10.74 10.82 10.61 10.61 1,744,351 -0.20(-1.82%)
Dec 19, 2023 10.82 10.84 10.71 10.81 1,017,774 +0.10(+0.92%)
Dec 18, 2023 10.61 10.74 10.58 10.71 873,361 +0.13(+1.21%)
Dec 15, 2023 10.67 10.69 10.53 10.58 1,610,110 -0.23(-2.09%)
Dec 14, 2023 10.76 10.87 10.75 10.81 2,871,074 +0.10(+0.92%)
Dec 13, 2023 10.51 10.78 10.46 10.71 2,896,454 +0.23(+2.16%)
Dec 12, 2023 10.49 10.51 10.42 10.49 949,434 +0.00(+0.00%)
Dec 11, 2023 10.50 10.50 10.41 10.49 690,534 -0.10(-0.93%)
Dec 08, 2023 10.54 10.61 10.50 10.58 791,240 -0.03(-0.28%)
Dec 07, 2023 10.63 10.64 10.54 10.61 1,911,469 +0.01(+0.09%)
Dec 06, 2023 10.65 10.69 10.59 10.60 1,174,959 +0.04(+0.37%)
Dec 05, 2023 10.35 10.58 10.35 10.57 685,244 +0.18(+1.70%)
Dec 04, 2023 10.49 10.52 10.37 10.39 862,302 -0.16(-1.49%)
Dec 01, 2023 10.44 10.57 10.42 10.55 2,307,205 +0.03(+0.28%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.