Telefonica Brasil S.A. Historical Stock Prices

VIV 
$19.62
*  
0.18
0.91%
Get VIV Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading VIV now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.66  19.80  19.51  19.62 1,526,460
07/10/2014 19.66 19.8 19.51 19.62 1,526,565
07/09/2014 19.91 20.18 19.53 19.8 1,720,228
07/08/2014 20.16 20.18 19.9 19.91 1,429,579
07/07/2014 20.26 20.33 19.94 20 1,167,678
07/03/2014 20.09 20.41 20.09 20.37 826,718
07/02/2014 20.14 20.35 20.12 20.18 1,556,220
07/01/2014 20.42 20.63 20.17 20.28 1,040,914
06/30/2014 20.31 20.6 20.23 20.51 1,324,190
06/27/2014 20.45 20.465 20.245 20.39 820,055
06/26/2014 20.25 20.44 20.22 20.44 774,996
06/25/2014 20.19 20.45 20.02 20.26 1,651,666
06/24/2014 19.79 19.99 19.79 19.95 1,888,184
06/23/2014 20.14 20.14 19.7952 19.9 971,829
06/20/2014 20.2 20.21 19.93 20.04 1,195,836
06/19/2014 20.69 20.69 20.325 20.38 1,110,831
06/18/2014 20.18 20.82 20.15 20.7 1,100,782
06/17/2014 20.32 20.4 20.02 20.21 1,029,372
06/16/2014 20.61 20.68 20.47 20.49 914,707
06/13/2014 20.56 20.8 20.41 20.68 1,216,095
06/12/2014 20.5 20.65 20.3 20.4 776,350
06/11/2014 21.14 21.15 20.5 20.53 1,437,631
06/10/2014 20.75 20.97 20.7 20.84 1,376,934
06/09/2014 20.22 20.9 20.21 20.84 4,770,445
06/06/2014 20.4 20.42 20.16 20.16 3,141,197
06/05/2014 20.12 20.32 19.95 20.03 2,937,912
06/04/2014 19.98 20 19.78 19.9 726,859
06/03/2014 19.84 20.17 19.84 19.95 1,520,589
06/02/2014 20.07 20.155 19.89 19.91 1,043,745
05/30/2014 20.52 20.54 20.11 20.11 2,049,881
05/29/2014 20.6 20.78 20.46 20.63 1,283,679
05/28/2014 20.26 20.58 20.14 20.5 1,123,395
05/27/2014 20.58 20.58 20.04 20.14 1,616,268
05/23/2014 20.6 20.62 20.21 20.26 1,155,506
05/22/2014 20.63 20.67 20.395 20.63 1,243,702
05/21/2014 20.56 20.725 20.48 20.57 919,022
05/20/2014 21.07 21.09 20.51 20.61 1,667,941
05/19/2014 21.33 21.33 21.11 21.15 1,751,357
05/16/2014 21.25 21.26 21.04 21.23 1,135,252
05/15/2014 21.37 21.37 20.955 21.01 1,788,686
05/14/2014 21.27 21.54 21.18 21.47 1,175,396
05/13/2014 21.15 21.37 21.09 21.14 1,762,749
05/12/2014 20.68 21.15 20.68 21.14 1,489,944
05/09/2014 21.11 21.11 20.45 20.6 1,591,143
05/08/2014 21.24 21.24 20.77 21.08 2,471,964
05/07/2014 21.29 21.42 20.95 21.39 2,244,873
05/06/2014 21.27 21.49 21.18 21.35 1,409,548
05/05/2014 21.32 21.4 21.01 21.15 833,681
05/02/2014 21.34 21.47 21 21.41 1,940,485
05/01/2014 21.25 21.35 21.07 21.29 1,569,396
04/30/2014 20.56 21.2 20.54 21.2 2,721,910
04/29/2014 20.79 21.05 20.58 20.59 1,326,293
04/28/2014 20.46 20.78 20.42 20.73 1,278,253
04/25/2014 20.51 20.58 20.17 20.47 1,268,556
04/24/2014 20.75 20.75 20.4 20.66 874,378
04/23/2014 20.52 20.69 20.39 20.68 1,139,379
04/22/2014 20.49 20.57 20.39 20.49 1,699,567
04/21/2014 21 21.03 20.43 20.45 1,476,725
04/17/2014 20.71 20.91 20.59 20.85 1,518,845
04/16/2014 20.72 20.84 20.43 20.72 1,690,313
04/15/2014 20.82 20.85 20.13 20.74 2,860,512
04/14/2014 20.98 21.24 20.81 20.91 1,613,388
04/11/2014 20.5 20.99 20.5 20.94 2,828,957
04/10/2014 21.18 21.27 20.64 20.67 2,290,509
04/09/2014 20.9 21.065 20.74 20.97 1,723,859
04/08/2014 21.2 21.27 20.86 20.94 2,132,675
04/07/2014 20.76 21.0976 20.64 20.85 1,586,759
04/04/2014 20.79 20.93 20.52 20.54 1,568,540
04/03/2014 20.66 20.69 20.12 20.29 1,706,800
04/02/2014 20.58 20.95 20.58 20.76 1,732,691
04/01/2014 21.26 21.33 20.79 20.88 1,652,170
03/31/2014 21.06 21.275 21.015 21.24 1,074,722
03/28/2014 20.72 21.09 20.7 21.05 1,557,042
03/27/2014 20.36 20.94 20.23 20.94 3,712,265
03/26/2014 19.8 20.245 19.8 20.09 1,826,395
03/25/2014 20.02 20.06 19.75 20.01 1,915,673
03/24/2014 19.78 19.93 19.56 19.85 1,452,664
03/21/2014 19.74 20.265 19.71 19.84 1,961,134
03/20/2014 19.01 19.75 18.97 19.74 1,895,577
03/19/2014 19.04 19.33 18.88 19.04 1,338,826
03/18/2014 18.55 19.18 18.51 19.17 2,065,798
03/17/2014 18.46 18.74 18.46 18.54 929,047
03/14/2014 18.46 18.71 18.34 18.48 1,833,651
03/13/2014 19.12 19.12 18.38 18.58 3,029,853
03/12/2014 19.02 19.1 18.78 18.78 4,929,903
03/11/2014 19.09 19.28 18.98 19.21 4,975,858
03/10/2014 19.23 19.25 19.05 19.23 3,563,912
03/07/2014 18.97 19.25 18.85 19.21 3,272,417
03/06/2014 18.9 19.37 18.88 19.24 1,846,337
03/05/2014 18.98 18.99 18.77 18.9 2,142,028
03/04/2014 18.76 19.06 18.74 18.99 2,251,987
03/03/2014 18.42 18.58 18.35 18.47 1,502,202
02/28/2014 18.57 18.84 18.43 18.65 2,106,990
02/27/2014 18.58 18.995 18.5299 18.94 1,756,842
02/26/2014 18.51 18.65 18.45 18.57 1,884,174
02/25/2014 18.31 18.44 18.05 18.16 2,730,653
02/24/2014 18.42 18.52 18.22 18.24 1,094,861
02/21/2014 18.3 18.425 18.14 18.2 1,486,697
02/20/2014 17.94 18.19 17.83 18.02 1,536,092
02/19/2014 18.1 18.2899 17.78 17.97 1,627,047
02/18/2014 18.6 18.7 18.11 18.11 1,594,585
02/14/2014 18.99 19.3 18.93 19.12 1,431,165
02/13/2014 18.75 19.09 18.75 18.95 1,257,681
02/12/2014 19.24 19.4 18.99 19.07 2,373,907
02/11/2014 18.75 19.33 18.75 19.21 2,128,445
02/10/2014 18.93 18.98 18.69 18.96 3,504,115
02/07/2014 18.87 19.06 18.68 18.99 2,054,268
02/06/2014 18.84 19.07 18.59 18.63 1,969,055
02/05/2014 18.39 18.83 18.38 18.79 6,236,474
02/04/2014 18.6 18.73 18.47 18.63 1,705,926
02/03/2014 18.98 19.16 18.39 18.53 3,812,062
01/31/2014 18.85 19.23 18.79 19 3,803,562
01/30/2014 18.51 19.13 18.45 19.03 3,654,703
01/29/2014 18.67 18.705 18.34 18.43 1,957,167
01/28/2014 19.02 19.16 18.885 19.06 3,431,520
01/27/2014 19.33 19.48 18.93 19.01 6,758,309
01/24/2014 19.62 19.81 19.49 19.5 3,805,422
01/23/2014 20.11 20.19 19.88 20.06 3,180,262
01/22/2014 20.02 20.22 19.95 20.22 1,334,197
01/21/2014 19.77 19.91 19.7 19.81 1,227,135
01/17/2014 20.02 20.18 19.79 19.88 1,085,713
01/16/2014 20.06 20.19 20.015 20.1 1,688,681
01/15/2014 20.07 20.13 19.97 20.03 1,295,907
01/14/2014 19.58 20.03 19.58 19.87 1,679,263
01/13/2014 19.71 19.88 19.38 19.44 1,077,080
01/10/2014 19.4 19.86 19.37 19.79 1,795,069
01/09/2014 19.25 19.28 18.99 19.26 1,276,896
01/08/2014 19.4 19.56 19.26 19.32 1,701,116
01/07/2014 19.41 19.54 19.202 19.44 2,243,985
01/06/2014 19.13 19.2 18.995 19.02 1,822,182
01/03/2014 19.37 19.45 19.08 19.22 1,424,798
01/02/2014 18.56 18.78 18.41 18.6 1,574,673
12/31/2013 19.25 19.34 18.98 19.22 971,282
12/30/2013 18.95 19.29 18.94 19.22 1,454,050
12/27/2013 18.77 18.94 18.72 18.92 1,586,594
12/26/2013 18.74 18.74 18.52 18.64 587,524
12/24/2013 18.89 18.99 18.59 18.6 282,682
12/23/2013 18.63 18.88 18.37 18.84 1,802,430
12/20/2013 18.47 18.49 18.225 18.35 2,256,773
12/19/2013 18.31 18.56 18.13 18.47 1,612,261
12/18/2013 18.37 18.58 17.99 18.39 1,675,406
12/17/2013 18.54 18.68 18.46 18.53 2,084,929
12/16/2013 18.34 18.7595 18.3 18.64 1,704,173
12/13/2013 18.18 18.21 17.91 17.94 901,566
12/12/2013 18.08 18.17 18.03 18.1 1,291,805
12/11/2013 18.47 18.5 18.1204 18.18 1,382,134
12/10/2013 18.79 18.87 18.64 18.71 977,892
12/09/2013 19.24 19.25 18.81 18.87 1,260,510
12/06/2013 18.97 19.23 18.71 19.14 1,266,506
12/05/2013 18.28 18.65 18.27 18.52 1,029,220
12/04/2013 18.24 18.58 18.08 18.56 1,315,916
12/03/2013 18.51 18.555 18.12 18.21 2,209,028
12/02/2013 18.93 19.19 18.44 18.53 1,662,768
11/29/2013 19.24 19.49 19.175 19.46 1,407,896
11/27/2013 19.34 19.37 18.99 19.2 1,550,723
11/26/2013 19.3 19.49 19.12 19.38 1,443,187
11/25/2013 19.66 19.72 19.45 19.49 1,057,712
11/22/2013 19.62 19.69 19.47 19.55 1,269,380
11/21/2013 19.39 19.4901 19.28 19.41 1,501,381
11/20/2013 19.55 19.7 19.15 19.28 1,595,231
11/19/2013 20.22 20.22 19.45 19.45 2,617,368
11/18/2013 20.02 20.05 19.8 19.8 1,191,195
11/15/2013 19.41 19.869 19.335 19.65 599,252
11/14/2013 19.34 19.48 19.19 19.42 1,415,745
11/13/2013 19.2 19.43 19.092 19.41 697,761
11/12/2013 19.32 19.47 19.16 19.2 1,997,494
11/11/2013 19.79 19.89 19.65 19.8 1,725,336
11/08/2013 19.56 19.81 19.3 19.8 2,351,270
11/07/2013 20.29 20.31 19.56 19.66 2,266,493
11/06/2013 20.6 20.75 20.5 20.58 1,805,146
11/05/2013 20.95 21.13 20.72 20.73 1,298,089
11/04/2013 21.38 21.565 21.26 21.35 1,342,891
11/01/2013 21.07 21.47 21.07 21.25 1,277,608
10/31/2013 22.62 22.8 22.16 22.18 1,265,542
10/30/2013 22.56 22.82 22.51 22.81 1,460,699
10/29/2013 22.61 22.66 22.42 22.63 1,792,427
10/28/2013 22.59 22.79 22.5 22.58 1,064,445
10/25/2013 22.58 22.63 22.48 22.59 1,265,686
10/24/2013 22.72 22.83 22.55 22.78 1,329,841
10/23/2013 22.79 22.82 22.545 22.74 1,843,487
10/22/2013 22.77 23.04 22.74 22.94 1,164,893
10/21/2013 22.32 22.93 22.2 22.92 1,888,931
10/18/2013 22.18 22.24 21.98 22.03 2,119,700
10/17/2013 22.32 22.33 22.02 22.21 1,018,954
10/16/2013 22.15 22.28 22.01 22.15 2,192,380
10/15/2013 22.05 22.11 21.705 21.72 1,323,836
10/14/2013 22.5 22.53 22.15 22.31 1,438,758
10/11/2013 22.28 22.77 22.22 22.68 1,090,104
10/10/2013 21.96 22.33 21.93 22.25 837,234
10/09/2013 21.28 21.99 21.25 21.75 2,043,435
10/08/2013 21.51 21.51 21.03 21.08 1,402,754
10/07/2013 21.57 21.7 21.31 21.47 1,765,357
10/04/2013 22.27 22.29 21.75 21.86 3,062,762
10/03/2013 22.41 22.49 22.28 22.36 3,496,231
10/02/2013 22.57 22.72 22.38 22.39 1,991,256
10/01/2013 22.31 22.58 22.18 22.57 728,206
09/30/2013 22.48 22.5 22.23 22.44 1,194,717
09/27/2013 22.5 22.57 22.23 22.33 915,726
09/26/2013 22.7 22.735 22.47 22.66 1,143,130
09/25/2013 22.99 23.02 22.55 22.66 2,447,238
09/24/2013 22.87 23.575 22.8 23.5 1,584,651
09/23/2013 22.69 22.84 22.4 22.55 973,218
09/20/2013 23.06 23.185 22.5348 22.62 1,389,523
09/19/2013 23.07 23.09 22.705 23.03 1,249,179
09/18/2013 22.66 23.02 22.322 22.94 1,153,969
09/17/2013 22.6 22.7 22.39 22.52 1,336,757
09/16/2013 22.72 22.78 22.35 22.41 1,108,944
09/13/2013 22.16 22.31 21.98 22.28 1,244,996
09/12/2013 22.51 22.59 21.91 22 1,570,791
09/11/2013 22.31 22.43 22.02 22.32 1,450,963
09/10/2013 22.19 22.45 22.11 22.33 1,358,544
09/09/2013 21.64 22.31 21.58 22.26 2,660,753
09/06/2013 21.28 21.685 21.155 21.45 2,614,183
09/05/2013 20.63 21.01 20.5 20.99 2,211,261
09/04/2013 19.73 20.51 19.73 20.41 2,127,361
09/03/2013 19.83 20 19.7 19.74 1,486,059
08/30/2013 19.9 19.95 19.49 19.73 1,755,413
08/29/2013 19.74 20.08 19.74 19.9 1,684,138
08/28/2013 19.8 19.93 19.52 19.84 2,036,442
08/27/2013 19.63 19.81 19.54 19.73 2,247,963
08/26/2013 20.19 20.23 19.66 19.68 1,664,075
08/23/2013 20.04 20.23 19.9 20.19 3,243,256
08/22/2013 19.83 19.94 19.78 19.84 2,053,918
08/21/2013 19.7 20.01 19.7 19.79 1,176,329
08/20/2013 20.14 20.35 20 20.08 1,176,088
08/19/2013 20.61 20.67 20.13 20.2 1,136,989
08/16/2013 21.11 21.27 20.66 20.71 1,818,159
08/15/2013 21.02 21.41 20.97 21.27 1,645,915
08/14/2013 21.65 21.83 21.36 21.46 1,429,856
08/13/2013 21.82 21.88 21.61 21.64 1,254,950
08/12/2013 21.83 22.15 21.79 21.89 1,159,226
08/09/2013 21.75 22.1397 21.7 21.79 850,485
08/08/2013 21.29 21.945 21.13 21.77 1,329,300
08/07/2013 21.01 21.38 20.93 21.17 946,785
08/06/2013 21.66 21.73 20.99 21.22 1,003,990
08/05/2013 21.42 21.625 21.32 21.54 878,346
08/02/2013 21.23 21.83 21.16 21.66 1,548,032
08/01/2013 21.57 21.68 21.07 21.3 1,650,170
07/31/2013 21.77 21.92 21.195 21.47 1,625,562
07/30/2013 21.93 22 21.8 21.95 1,916,995
07/29/2013 22.22 22.22 21.73 21.91 1,074,161
07/26/2013 21.82 22.375 21.79 22.35 2,156,705
07/25/2013 21.57 21.97 21.57 21.9 1,295,149
07/24/2013 21.93 21.96 21.57 21.82 2,538,331
07/23/2013 22.44 22.62 22.3 22.45 1,697,632
07/22/2013 21.83 22.48 21.79 22.28 1,809,212
07/19/2013 21.55 21.85 21.45 21.75 724,355
07/18/2013 21.51 21.78 21.5 21.66 1,427,673
07/17/2013 21.83 21.92 21.52 21.65 1,401,638
07/16/2013 21.5 21.67 21.3501 21.67 2,322,124
07/15/2013 20.94 21.54 20.86 21.41 1,437,962
07/12/2013 21.28 21.3505 20.76 20.89 1,275,688
07/11/2013 21.06 21.24 20.76 21.24 1,444,846
07/10/2013 21.31 21.43 20.81 20.92 1,276,320
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?