Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

9.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 8.329 8.358 8.161 8.240 2,014,411 -0.30(-3.46%)
May 30, 2024 8.476 8.545 8.452 8.535 491,263 +0.09(+1.05%)
May 29, 2024 8.516 8.566 8.437 8.447 670,876 -0.19(-2.17%)
May 28, 2024 8.782 8.811 8.634 8.634 715,061 -0.09(-1.02%)
May 24, 2024 8.870 8.870 8.703 8.722 706,688 +0.01(+0.11%)
May 23, 2024 8.811 8.850 8.713 8.713 1,080,463 -0.10(-1.12%)
May 22, 2024 8.722 8.841 8.683 8.811 719,328 +0.11(+1.24%)
May 21, 2024 8.801 8.850 8.673 8.703 1,376,775 -0.09(-1.01%)
May 20, 2024 8.860 8.939 8.772 8.791 594,885 -0.15(-1.65%)
May 17, 2024 8.910 9.003 8.875 8.939 484,497 +0.01(+0.11%)
May 16, 2024 8.841 8.949 8.777 8.929 792,212 +0.13(+1.45%)
May 15, 2024 8.713 8.828 8.668 8.801 993,449 +0.07(+0.79%)
May 14, 2024 8.752 8.850 8.708 8.732 888,132 +0.04(+0.45%)
May 13, 2024 8.673 8.801 8.654 8.693 657,195 +0.08(+0.91%)
May 10, 2024 8.742 8.801 8.570 8.614 1,589,819 -0.07(-0.79%)
May 09, 2024 8.831 8.865 8.668 8.683 2,483,713 -0.44(-4.85%)
May 08, 2024 9.116 9.205 9.038 9.126 2,378,074 -0.48(-5.02%)
May 07, 2024 9.835 9.835 9.564 9.609 967,678 -0.18(-1.81%)
May 06, 2024 9.766 9.883 9.727 9.786 594,333 -0.01(-0.10%)
May 03, 2024 9.736 9.855 9.707 9.796 1,061,743 +0.31(+3.22%)
May 02, 2024 9.382 9.554 9.289 9.490 866,131 +0.32(+3.54%)
May 01, 2024 9.146 9.264 9.028 9.165 736,346 +0.07(+0.76%)
Apr 30, 2024 9.106 9.175 9.057 9.097 1,634,976 -0.14(-1.56%)
Apr 29, 2024 9.250 9.348 9.211 9.240 911,411 +0.02(+0.21%)
Apr 26, 2024 9.191 9.280 9.152 9.221 707,439 +0.11(+1.18%)
Apr 25, 2024 9.142 9.221 9.113 9.113 805,793 -0.12(-1.27%)
Apr 24, 2024 9.133 9.250 9.064 9.231 868,635 +0.03(+0.32%)
Apr 23, 2024 9.162 9.289 9.113 9.201 577,885 -0.02(-0.21%)
Apr 22, 2024 9.211 9.250 9.093 9.221 546,116 +0.06(+0.64%)
Apr 19, 2024 9.103 9.182 9.064 9.162 566,198 +0.08(+0.86%)
Apr 18, 2024 9.113 9.133 8.995 9.084 871,104 -0.05(-0.54%)
Apr 17, 2024 9.152 9.167 9.020 9.133 588,391 +0.02(+0.22%)
Apr 16, 2024 9.044 9.196 8.995 9.113 875,991 -0.11(-1.17%)
Apr 15, 2024 9.260 9.329 9.133 9.221 863,150 -0.15(-1.57%)
Apr 12, 2024 9.377 9.397 9.250 9.368 805,168 -0.13(-1.34%)
Apr 11, 2024 9.564 9.613 9.466 9.495 809,336 -0.19(-1.92%)
Apr 10, 2024 9.838 9.916 9.681 9.681 607,372 -0.26(-2.66%)
Apr 09, 2024 9.916 9.985 9.867 9.946 1,222,509 +0.14(+1.42%)
Apr 08, 2024 9.739 9.879 9.710 9.807 555,553 +0.00(+0.00%)
Apr 05, 2024 9.884 9.913 9.715 9.807 1,069,968 -0.08(-0.78%)
Apr 04, 2024 9.797 9.975 9.768 9.884 740,585 +0.14(+1.48%)
Apr 03, 2024 9.547 9.778 9.479 9.739 961,384 +0.14(+1.50%)
Apr 02, 2024 9.624 9.667 9.552 9.595 800,639 -0.05(-0.50%)
Apr 01, 2024 9.749 9.797 9.614 9.643 968,736 -0.01(-0.14%)
Mar 28, 2024 9.609 9.637 9.637 9.657 1,168,169 -0.04(-0.40%)
Mar 27, 2024 9.676 9.705 9.599 9.695 703,855 -0.04(-0.39%)
Mar 26, 2024 9.695 9.810 9.666 9.733 1,548,641 +0.09(+0.89%)
Mar 25, 2024 9.839 9.839 9.647 9.647 787,532 -0.21(-2.14%)
Mar 22, 2024 9.810 9.954 9.781 9.858 506,960 -0.02(-0.19%)
Mar 21, 2024 9.800 9.944 9.791 9.877 541,242 +0.02(+0.19%)
Mar 20, 2024 9.733 9.887 9.733 9.858 366,521 +0.11(+1.08%)
Mar 19, 2024 9.820 9.839 9.738 9.752 661,148 -0.08(-0.78%)
Mar 18, 2024 9.973 9.973 9.772 9.829 668,839 -0.13(-1.35%)
Mar 15, 2024 10.16 10.19 9.944 9.963 636,456 -0.18(-1.80%)
Mar 14, 2024 10.04 10.17 9.978 10.15 1,004,154 +0.14(+1.44%)
Mar 13, 2024 9.944 10.06 9.925 10.00 721,653 -0.03(-0.29%)
Mar 12, 2024 10.02 10.06 9.915 10.03 554,603 +0.03(+0.29%)
Mar 11, 2024 10.05 10.09 9.939 10.00 638,772 -0.11(-1.04%)
Mar 08, 2024 10.08 10.14 10.02 10.11 755,941 -0.03(-0.28%)
Mar 07, 2024 10.07 10.19 10.02 10.14 943,283 +0.06(+0.57%)
Mar 06, 2024 10.07 10.15 10.00 10.08 701,179 +0.06(+0.57%)
Mar 05, 2024 10.13 10.14 9.978 10.02 767,334 -0.11(-1.13%)
Mar 04, 2024 10.35 10.38 10.13 10.14 811,670 -0.28(-2.67%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.