Telefonica Brasil S.A. Historical Stock Prices

VIV 
$13.02
*  
0.30
2.25%
Get VIV Alerts
*Delayed - data as of Jul. 30, 2015 15:09 ET  -  Find a broker to begin trading VIV now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    VIV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:09  13.60  13.64  12.63  13.02 15,290,986
07/29/2015 12.89 13.59 12.87 13.32 4,276,260
07/28/2015 12.23 12.32 11.97 12.27 3,277,715
07/27/2015 12.26 12.38 12.1199 12.24 2,179,431
07/24/2015 12.49 12.5 12.225 12.31 2,334,193
07/23/2015 12.58 12.82 12.475 12.64 3,399,502
07/22/2015 13.2 13.21 12.7 12.73 4,918,136
07/21/2015 13.5 13.56 13.4 13.47 2,070,506
07/20/2015 13.54 13.54 13.3699 13.45 1,999,471
07/17/2015 13.85 13.86 13.5 13.55 1,694,744
07/16/2015 13.98 14.01 13.68 13.89 2,226,531
07/15/2015 13.62 13.9 13.6 13.78 1,482,499
07/14/2015 13.78 13.995 13.705 13.82 1,755,145
07/13/2015 13.63 13.84 13.56 13.81 1,619,960
07/10/2015 13.56 13.63 13.38 13.61 3,625,792
07/09/2015 13.7 13.75 13.36 13.45 3,074,701
07/08/2015 13.63 13.78 13.48 13.49 2,001,909
07/07/2015 13.92 13.95 13.67 13.86 2,388,818
07/06/2015 13.91 14.09 13.91 14.09 1,583,890
07/02/2015 14.19 14.4 14.11 14.31 1,498,150
07/01/2015 14.04 14.06 13.9 13.98 2,430,860
06/30/2015 13.88 14.04 13.78 13.93 2,387,114
06/29/2015 13.83 13.84 13.61 13.69 1,958,782
06/26/2015 13.93 14.34 13.89 14.15 1,914,209
06/25/2015 14 14.21 13.84 13.85 2,496,758
06/24/2015 13.66 13.95 13.6 13.87 4,900,384
06/23/2015 13.68 13.685 13.48 13.62 3,751,483
06/22/2015 13.88 13.97 13.68 13.7 2,540,374
06/19/2015 14.12 14.16 13.68 13.71 5,589,430
06/18/2015 13.96 14.37 13.88 14.3 4,115,717
06/17/2015 13.66 14.13 13.61 14.02 3,332,412
06/16/2015 13.53 13.9063 13.46 13.72 3,950,225
06/15/2015 13.29 13.69 13.25 13.52 3,371,794
06/12/2015 13.4 13.5 13.18 13.5 2,149,404
06/11/2015 13.54 13.64 13.44 13.47 3,899,669
06/10/2015 14.04 14.09 13.75 13.75 2,943,936
06/09/2015 13.59 13.59 13.41 13.53 6,321,876
06/08/2015 13.82 13.82 13.4 13.63 4,896,545
06/05/2015 13.79 13.83 13.67 13.72 4,506,869
06/04/2015 14.29 14.41 14.01 14.03 2,632,207
06/03/2015 14.4 14.51 14.32 14.34 1,455,209
06/02/2015 14.22 14.44 14.19 14.36 1,643,122
06/01/2015 14.15 14.21 14.01 14.05 1,937,123
05/29/2015 13.98 14.13 13.85 14.07 3,022,490
05/28/2015 13.91 14.01 13.78 14 2,328,055
05/27/2015 13.87 14.08 13.82 14.05 3,218,676
05/26/2015 14.31 14.34 13.915 13.94 3,792,435
05/22/2015 14.92 14.92 14.51 14.57 3,404,899
05/21/2015 14.96 15 14.8 14.85 2,898,418
05/20/2015 15.22 15.23 15.03 15.05 5,146,686
05/19/2015 15.43 15.43 15.2219 15.39 2,737,011
05/18/2015 15.92 15.94 15.52 15.59 2,127,045
05/15/2015 15.73 16.08 15.61 15.99 2,255,882
05/14/2015 15.42 15.83 15.37 15.81 2,282,277
05/13/2015 15.33 15.36 15.07 15.25 3,194,064
05/12/2015 15.38 15.38 15.14 15.2 6,073,080
05/11/2015 15.77 15.86 15.38 15.38 2,120,700
05/08/2015 15.67 15.8555 15.5 15.79 1,988,003
05/07/2015 15.63 15.69 15.42 15.46 1,906,241
05/06/2015 15.84 15.905 15.32 15.64 2,875,040
05/05/2015 16 16.13 15.57 15.63 3,285,490
05/04/2015 16.16 16.33 15.92 16.26 3,256,717
05/01/2015 16.58 16.58 16.12 16.31 1,307,668
04/30/2015 16.7 16.74 16.285 16.42 3,030,574
04/29/2015 16.54 16.99 16.42 16.81 6,527,135
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?