Telefonica Brasil S.A. Historical Stock Prices

VIV 
$18.2
*  
0.41
2.2%
Get VIV Alerts
*Delayed - data as of Feb. 26, 2015  -  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

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

Results for: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  18.76  18.77  18.15  18.20 1,248,544
02/26/2015 18.74 18.77 18.15 18.2 1,248,844
02/25/2015 19.01 19.11 18.55 18.61 1,785,387
02/24/2015 18.64 19.01 18.22 18.82 2,186,121
02/23/2015 18.6 18.8 18.33 18.42 1,946,531
02/20/2015 18.84 18.86 18.58 18.78 927,079
02/19/2015 18.96 19.06 18.77 18.87 501,238
02/18/2015 19.04 19.2 18.85 19.05 1,016,125
02/17/2015 19.11 19.12 18.745 19.05 706,868
02/13/2015 18.24 18.96 18.24 18.95 2,012,234
02/12/2015 17.9 18.45 17.9 18.44 4,033,361
02/11/2015 17.37 17.8 17.36 17.75 1,047,593
02/10/2015 18.98 19.02 18.5845 18.65 1,120,767
02/09/2015 18.7 18.92 18.68 18.78 1,527,620
02/06/2015 18.67 18.93 18.51 18.78 1,433,651
02/05/2015 18.69 19.4 18.64 19.4 1,491,341
02/04/2015 18.82 19.16 18.79 18.93 3,875,063
02/03/2015 19.2 19.37 19.12 19.25 6,462,916
02/02/2015 18.74 19.07 18.68 19.07 1,201,972
01/30/2015 18.67 18.875 18.31 18.44 1,779,098
01/29/2015 19.59 19.76 19.29 19.71 1,272,590
01/28/2015 19.46 19.86 19.34 19.54 949,858
01/27/2015 19.48 19.78 19.31 19.6 1,614,430
01/26/2015 19.56 19.69 19.5 19.64 1,162,983
01/23/2015 20.01 20.06 19.89 19.93 920,459
01/22/2015 20.5 20.54 19.89 20.04 2,294,803
01/21/2015 19.86 20.28 19.76 20.27 1,808,264
01/20/2015 19.13 19.5801 19.04 19.54 1,473,517
01/16/2015 18.99 19.3 18.8601 19.02 1,471,218
01/15/2015 18.86 18.9 18.56 18.63 1,406,990
01/14/2015 18.37 18.7 18.21 18.45 1,440,983
01/13/2015 17.69 18.27 17.62 18.07 1,128,585
01/12/2015 17.3 17.66 17.09 17.58 1,350,777
01/09/2015 17.54 17.75 17.46 17.55 1,023,759
01/08/2015 17.41 17.77 17.34 17.54 1,167,796
01/07/2015 17.34 17.51 17.16 17.28 794,571
01/06/2015 17 17.14 16.77 16.88 1,098,253
01/05/2015 16.64 17.005 16.64 16.8 896,066
01/02/2015 17.41 17.41 17.04 17.15 612,678
12/31/2014 17.61 17.7 17.44 17.68 956,226
12/30/2014 17.7 17.82 17.43 17.66 1,027,768
12/29/2014 17.53 17.82 17.48 17.66 725,555
12/26/2014 17.69 17.91 17.48 17.59 400,085
12/24/2014 17.69 17.93 17.56 17.77 393,990
12/23/2014 17.64 17.76 17.4 17.7 907,888
12/22/2014 17.44 17.8 17.4 17.62 1,267,267
12/19/2014 17.54 17.71 17.33 17.37 1,274,586
12/18/2014 17.68 17.97 17.27 17.45 1,322,997
12/17/2014 16.72 17.65 16.72 17.3 2,242,214
12/16/2014 16.68 17.05 16.418 16.74 2,333,951
12/15/2014 17.64 17.66 16.925 17.16 1,879,171
12/12/2014 17.97 18.08 17.57 17.58 2,238,068
12/11/2014 17.89 18.28 17.89 18.12 2,101,721
12/10/2014 18.25 18.74 17.94 18.37 2,420,612
12/09/2014 18.3 18.38 18.03 18.17 2,647,685
12/08/2014 18.69 18.74 18.39 18.41 1,924,585
12/05/2014 18.56 18.94 18.54 18.89 1,593,593
12/04/2014 18.85 18.96 18.515 18.76 1,020,192
12/03/2014 18.9 19.11 18.81 18.82 1,316,965
12/02/2014 19.26 19.38 18.865 18.93 2,363,736
12/01/2014 20.01 20.11 19.21 19.4 2,272,102
11/28/2014 20.69 20.69 20.42 20.56 889,638
11/26/2014 20.65 20.765 20.5 20.73 1,044,724
11/25/2014 20.74 20.79 20.19 20.25 1,417,195
11/24/2014 20.65 20.71 20.13 20.31 1,379,579
11/21/2014 20.41 20.98 20.27 20.9 2,330,069
11/20/2014 20.18 20.33 19.78 20.1 1,857,914
11/19/2014 19.94 20.06 19.57 20.02 1,712,481
11/18/2014 19.29 19.41 19.2 19.32 1,276,054
11/17/2014 19.4 19.43 18.93 19.07 1,526,280
11/14/2014 18.71 19.39 18.7 19.18 1,392,757
11/13/2014 19.21 19.44 19.03 19.14 1,991,269
11/12/2014 19.49 19.84 19.3 19.39 1,686,045
11/11/2014 19.18 19.21 18.98 19.11 1,548,633
11/10/2014 19.53 19.535 19.08 19.18 1,275,877
11/07/2014 19.22 19.34 19.03 19.24 1,621,005
11/06/2014 19.04 19.33 18.885 19.09 1,154,231
11/05/2014 19.64 19.65 19.255 19.45 1,373,249
11/04/2014 19.74 20.03 19.62 19.76 1,320,492
11/03/2014 20.2 20.24 19.8 20.05 1,655,627
10/31/2014 19.95 20.44 19.92 20.44 2,158,329
10/30/2014 19.44 19.65 19.27 19.37 1,944,232
10/29/2014 19.1 19.3 18.68 18.88 1,355,049
10/28/2014 18.74 18.995 18.55 18.86 1,232,842
10/27/2014 17.49 18.58 17.4 18.29 3,510,350
10/24/2014 18.95 19.18 18.43 18.92 2,338,938
10/23/2014 19.15 19.41 18.08 18.63 2,275,225
10/22/2014 19.17 19.59 19.15 19.25 1,128,745
10/21/2014 18.68 19.49 18.68 19.26 1,906,175
10/20/2014 19.53 19.69 19.29 19.6 1,251,119
10/17/2014 19.66 20 19.39 19.99 2,605,212
10/16/2014 19.4 19.59 19.21 19.43 1,721,213
10/15/2014 20.01 20.19 19.65 20.04 1,621,966
10/14/2014 20.25 20.49 20.12 20.34 1,613,504
10/13/2014 20.13 20.42 20.02 20.17 1,897,696
10/10/2014 20.12 20.27 19.8 19.84 1,475,999
10/09/2014 20.69 20.77 20.17 20.19 1,687,689
10/08/2014 20.23 20.5 20.075 20.41 2,299,202
10/07/2014 20.27 20.29 19.87 20.1 2,115,369
10/06/2014 21.3 21.35 19.915 19.95 3,036,144
10/03/2014 19.37 19.64 19.19 19.6 1,750,991
10/02/2014 19.03 19.43 18.94 19.32 2,970,936
10/01/2014 19.28 19.53 18.93 19.06 2,043,197
09/30/2014 19.74 19.75 19.445 19.68 1,419,872
09/29/2014 19.98 20.1278 19.58 19.64 1,857,218
09/26/2014 20.51 20.74 20.375 20.63 919,975
09/25/2014 20.79 20.87 20.55 20.58 979,812
09/24/2014 20.91 20.97 20.63 20.92 1,449,216
09/23/2014 21.24 21.35 20.69 20.9 2,265,505
09/22/2014 21.01 21.3 20.9 21.29 2,682,950
09/19/2014 21.86 21.89 21.33 21.55 1,674,608
09/18/2014 21.56 21.9 21.56 21.65 2,116,332
09/17/2014 21.94 22.06 21.7 21.75 2,784,545
09/16/2014 21.7 22.14 21.65 21.98 2,059,919
09/15/2014 21.51 21.73 21.25 21.45 1,459,879
09/12/2014 21.16 21.48 21.03 21.32 2,297,083
09/11/2014 21.77 21.905 21.56 21.75 1,860,509
09/10/2014 21.44 21.67 21.27 21.64 1,668,454
09/09/2014 21.8 21.89 21.55 21.66 2,392,550
09/08/2014 22.16 22.5 22.05 22.34 2,859,884
09/05/2014 21.97 22.16 21.83 22.15 1,966,946
09/04/2014 21.94 22.05 21.73 21.78 1,910,921
09/03/2014 21.53 21.89 21.45 21.86 2,564,554
09/02/2014 20.98 21.52 20.84 21.38 3,354,722
08/29/2014 20.05 21.55 20 21.4 4,999,144
08/28/2014 19.49 19.59 19.17 19.52 1,955,957
08/27/2014 19.61 19.93 19.57 19.93 2,083,428
08/26/2014 19.02 19.42 19 19.31 1,375,374
08/25/2014 19.01 19.21 18.97 19.17 929,537
08/22/2014 19.18 19.19 18.91 18.98 1,200,336
08/21/2014 19.25 19.35 19.19 19.25 1,398,135
08/20/2014 18.87 19.18 18.7901 19.15 1,504,236
08/19/2014 18.75 18.82 18.58 18.81 1,496,238
08/18/2014 18.8 18.84 18.65 18.68 2,258,967
08/15/2014 18.74 18.83 18.5 18.67 2,779,598
08/14/2014 18.64 18.81 18.47 18.53 2,244,854
08/13/2014 19.08 19.1201 18.6 18.65 2,077,300
08/12/2014 18.81 19.035 18.66 18.95 984,750
08/11/2014 18.48 18.94 18.46 18.9 1,318,088
08/08/2014 18.37 18.48 18.19 18.42 2,228,188
08/07/2014 18.99 18.99 18.4 18.46 1,740,578
08/06/2014 18.69 19.085 18.51 18.95 2,543,285
08/05/2014 19.25 19.4 18.765 18.88 3,550,007
08/04/2014 20.33 20.4751 20.12 20.37 1,600,754
08/01/2014 19.99 20.19 19.7 20.17 1,754,672
07/31/2014 20.25 20.42 19.9401 20.15 2,454,243
07/30/2014 20.29 20.69 20.28 20.49 1,247,251
07/29/2014 20.38 20.73 20.3 20.34 842,838
07/28/2014 20.52 20.71 20.31 20.59 755,938
07/25/2014 20.57 20.68 20.4 20.56 1,719,939
07/24/2014 20.61 20.73 20.52 20.72 978,199
07/23/2014 20.43 20.5 20.27 20.39 907,769
07/22/2014 20.46 20.6 20.45 20.54 864,590
07/21/2014 20.09 20.37 19.99 20.31 1,088,936
07/18/2014 20.3 20.37 20.06 20.1 1,483,444
07/17/2014 20.01 20.23 19.67 19.96 1,847,016
07/16/2014 20.08 20.45 19.99 20.01 1,612,480
07/15/2014 19.81 19.93 19.761 19.85 716,790
07/14/2014 19.77 20.0999 19.61 19.92 1,569,291
07/11/2014 19.61 19.74 19.41 19.53 1,054,302
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
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?