Telefonica Brasil SA ADR (VIV) Historical Stock Data
8.04 ↑0.10 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIV is down -0.24% a day on average. There have been 18 days where Telefonica Brasil SA ADR closed green and 12 days where VIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.04 | 8.04 | ↑$0.00 (0.00%) | 7.99 | 8.09 | 1.54M |
| 2024-12-19 | 7.91 | 7.94 | ↑$0.03 (0.38%) | 7.85 | 7.97 | 2.60M |
| 2024-12-18 | 7.91 | 7.70 | ↓$0.21 (-2.65%) | 7.66 | 7.94 | 1.26M |
| 2024-12-17 | 8.00 | 8.04 | ↑$0.04 (0.50%) | 7.97 | 8.12 | 1.26M |
| 2024-12-16 | 8.16 | 8.00 | ↓$0.16 (-1.96%) | 8.00 | 8.23 | 728.90K |
| 2024-12-13 | 8.26 | 8.15 | ↓$0.11 (-1.33%) | 8.15 | 8.28 | 1.22M |
| 2024-12-12 | 8.70 | 8.25 | ↓$0.45 (-5.17%) | 8.23 | 8.70 | 4.39M |
| 2024-12-11 | 8.52 | 8.68 | ↑$0.16 (1.88%) | 8.44 | 8.83 | 1.68M |
| 2024-12-10 | 8.52 | 8.48 | ↓$0.04 (-0.47%) | 8.43 | 8.55 | 436.27K |
| 2024-12-09 | 8.55 | 8.38 | ↓$0.17 (-1.99%) | 8.38 | 8.59 | 677.33K |
| 2024-12-06 | 8.69 | 8.52 | ↓$0.17 (-1.96%) | 8.44 | 8.72 | 638.64K |
| 2024-12-05 | 8.54 | 8.64 | ↑$0.10 (1.17%) | 8.54 | 8.67 | 836K |
| 2024-12-04 | 8.45 | 8.45 | ↑$0.00 (0.00%) | 8.40 | 8.53 | 0.92M |
| 2024-12-03 | 8.32 | 8.47 | ↑$0.15 (1.80%) | 8.32 | 8.48 | 746.42K |
| 2024-12-02 | 8.14 | 8.21 | ↑$0.07 (0.86%) | 8.09 | 8.27 | 753.57K |
| 2024-11-29 | 8.01 | 8.21 | ↑$0.20 (2.50%) | 8.01 | 8.27 | 745.47K |
| 2024-11-27 | 8.90 | 8.66 | ↓$0.24 (-2.70%) | 8.59 | 8.95 | 1.68M |
| 2024-11-26 | 8.87 | 8.90 | ↑$0.03 (0.34%) | 8.87 | 8.97 | 471.48K |
| 2024-11-25 | 8.80 | 8.85 | ↑$0.05 (0.57%) | 8.77 | 8.91 | 564.83K |
| 2024-11-22 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.68 | 8.77 | 532.17K |
| 2024-11-21 | 8.71 | 8.71 | ↑$0.00 (0.00%) | 8.67 | 8.78 | 813.80K |
| 2024-11-20 | 8.98 | 8.99 | ↑$0.01 (0.11%) | 8.96 | 9.05 | 334.75K |
| 2024-11-19 | 8.92 | 9.00 | ↑$0.08 (0.90%) | 8.92 | 9.05 | 556.27K |
| 2024-11-18 | 9.03 | 8.98 | ↓$0.05 (-0.55%) | 8.93 | 9.03 | 821.60K |
| 2024-11-15 | 8.98 | 9.04 | ↑$0.06 (0.67%) | 8.96 | 9.08 | 445.33K |
| 2024-11-14 | 9.00 | 8.93 | ↓$0.07 (-0.78%) | 8.91 | 9.03 | 632.69K |
| 2024-11-13 | 8.98 | 9.00 | ↑$0.02 (0.22%) | 8.93 | 9.02 | 479.50K |
| 2024-11-12 | 9.06 | 9.05 | ↓$0.01 (-0.11%) | 8.98 | 9.14 | 468.38K |
| 2024-11-11 | 9.03 | 9.17 | ↑$0.14 (1.55%) | 9.00 | 9.19 | 555.38K |
| 2024-11-08 | 9.10 | 9.01 | ↓$0.09 (-0.99%) | 8.94 | 9.11 | 477.04K |
Create an account or log in to view more rows.
$VIV going green
$VIV good support.....
$VIV Pamp it higher...
$VIV hold
$VIV if your selling dont regret it later
$VIV already bouncing back.
$VIV I warned you all fairly you morons.
$VIV i come here all weekend... every weekend. refresh refresh refresh. smh
$VIV looking good today??
$VIV we back boys