Telefonica Brasil SA ADR (VIV) Historical Stock Data
9.76 ↓0.18 (-1.81%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VIV is up 0.07% a day on average. There have been 17 days where Telefonica Brasil SA ADR closed green and 13 days where VIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 9.99 | 9.76 | ↓$0.23 (-2.30%) | 9.72 | 9.99 | 0.95M |
| 2024-05-06 | 9.92 | 9.94 | ↑$0.02 (0.20%) | 9.88 | 10.04 | 585.11K |
| 2024-05-03 | 9.89 | 9.95 | ↑$0.06 (0.61%) | 9.86 | 10.01 | 1.05M |
| 2024-05-02 | 9.53 | 9.64 | ↑$0.11 (1.15%) | 9.44 | 9.71 | 852.69K |
| 2024-05-01 | 9.29 | 9.31 | ↑$0.02 (0.22%) | 9.17 | 9.41 | 724.92K |
| 2024-04-30 | 9.25 | 9.24 | ↓$0.01 (-0.11%) | 9.20 | 9.32 | 1.61M |
| 2024-04-29 | 9.44 | 9.43 | ↓$0.01 (-0.11%) | 9.40 | 9.54 | 893.09K |
| 2024-04-26 | 9.38 | 9.41 | ↑$0.03 (0.32%) | 9.34 | 9.47 | 693.21K |
| 2024-04-25 | 9.33 | 9.30 | ↓$0.03 (-0.32%) | 9.30 | 9.41 | 789.59K |
| 2024-04-24 | 9.32 | 9.42 | ↑$0.10 (1.07%) | 9.25 | 9.44 | 851.16K |
| 2024-04-23 | 9.35 | 9.39 | ↑$0.04 (0.43%) | 9.30 | 9.48 | 566.26K |
| 2024-04-22 | 9.40 | 9.41 | ↑$0.01 (0.11%) | 9.28 | 9.44 | 535.13K |
| 2024-04-19 | 9.29 | 9.35 | ↑$0.06 (0.65%) | 9.25 | 9.37 | 554.81K |
| 2024-04-18 | 9.30 | 9.27 | ↓$0.03 (-0.32%) | 9.18 | 9.32 | 853.58K |
| 2024-04-17 | 9.34 | 9.32 | ↓$0.02 (-0.21%) | 9.21 | 9.36 | 576.56K |
| 2024-04-16 | 9.23 | 9.30 | ↑$0.07 (0.76%) | 9.18 | 9.39 | 858.37K |
| 2024-04-15 | 9.45 | 9.41 | ↓$0.04 (-0.42%) | 9.32 | 9.52 | 845.79K |
| 2024-04-12 | 9.57 | 9.56 | ↓$0.01 (-0.10%) | 9.44 | 9.59 | 788.97K |
| 2024-04-11 | 9.76 | 9.69 | ↓$0.07 (-0.72%) | 9.66 | 9.81 | 793.06K |
| 2024-04-10 | 10.04 | 9.88 | ↓$0.16 (-1.59%) | 9.88 | 10.12 | 595.16K |
| 2024-04-09 | 10.12 | 10.15 | ↑$0.03 (0.30%) | 10.07 | 10.19 | 1.20M |
| 2024-04-08 | 10.12 | 10.19 | ↑$0.07 (0.69%) | 10.09 | 10.27 | 534.66K |
| 2024-04-05 | 10.27 | 10.19 | ↓$0.08 (-0.78%) | 10.10 | 10.30 | 1.03M |
| 2024-04-04 | 10.18 | 10.27 | ↑$0.09 (0.88%) | 10.15 | 10.37 | 712.73K |
| 2024-04-03 | 9.92 | 10.12 | ↑$0.20 (2.02%) | 9.85 | 10.16 | 0.93M |
| 2024-04-02 | 10.00 | 9.97 | ↓$0.03 (-0.30%) | 9.93 | 10.05 | 770.52K |
| 2024-04-01 | 10.13 | 10.02 | ↓$0.11 (-1.09%) | 9.99 | 10.18 | 0.93M |
| 2024-03-29 | 10.02 | 10.07 | ↑$0.05 (0.50%) | 9.95 | 10.10 | 1.12M |
| 2024-03-28 | 10.02 | 10.07 | ↑$0.05 (0.50%) | 9.95 | 10.10 | 1.12M |
| 2024-03-27 | 10.09 | 10.11 | ↑$0.02 (0.20%) | 10.01 | 10.12 | 674.96K |
Create an account or log in to view more rows.
$VIV omg lol
$VIV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$VIV Yolo
$VIV Hold on to your Butts.
$VIV When they tell me diversifying is for idiots
$VIV MAY RIP TOMORROW
$VIV I’m selling y’all have fun bag holding
$VIV holdddd it tight yall
$VIV Good night bears!
$VIV Here we go!!!