STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Telefônica Brasil S.A. (VIV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

9.40

+0.01

(+0.11%)

As of 03:00PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	9.32	9.41	9.27	9.40	9.40	504,360
Apr 23, 2024	9.35	9.48	9.30	9.39	9.39	566,100
Apr 22, 2024	9.40	9.44	9.28	9.41	9.41	535,100
Apr 19, 2024	9.29	9.37	9.25	9.35	9.35	554,800
Apr 18, 2024	9.30	9.32	9.18	9.27	9.27	853,500
Apr 17, 2024	9.34	9.36	9.21	9.32	9.32	576,600
Apr 16, 2024	9.23	9.39	9.18	9.30	9.30	858,400
Apr 15, 2024	9.45	9.52	9.32	9.41	9.41	845,800
Apr 12, 2024	9.57	9.59	9.44	9.56	9.56	789,000
Apr 11, 2024	9.76	9.81	9.66	9.69	9.69	793,100
Apr 10, 2024	10.04	10.12	9.88	9.88	9.88	595,200
Apr 09, 2024	10.12	10.19	10.07	10.15	10.15	1,197,900
Apr 09, 2024	0.182 Dividend
Apr 08, 2024	10.12	10.27	10.09	10.19	10.01	534,700
Apr 05, 2024	10.27	10.30	10.10	10.19	10.01	1,026,700
Apr 04, 2024	10.18	10.37	10.15	10.27	10.09	712,700
Apr 03, 2024	9.92	10.16	9.85	10.12	9.94	925,200
Apr 02, 2024	10.00	10.05	9.93	9.97	9.79	770,500
Apr 01, 2024	10.13	10.18	9.99	10.02	9.84	932,300
Apr 01, 2024	0.036 Dividend
Mar 28, 2024	10.02	10.10	9.95	10.07	9.85	1,120,200
Mar 27, 2024	10.09	10.12	10.01	10.11	9.89	675,000
Mar 26, 2024	10.11	10.23	10.08	10.15	9.93	1,485,100
Mar 25, 2024	10.26	10.26	10.06	10.06	9.85	755,200
Mar 22, 2024	10.23	10.38	10.20	10.28	10.06	486,100
Mar 21, 2024	10.22	10.37	10.21	10.30	10.08	519,000
Mar 20, 2024	10.15	10.31	10.15	10.28	10.06	351,500
Mar 19, 2024	10.24	10.26	10.15	10.17	9.95	634,000
Mar 18, 2024	10.40	10.40	10.19	10.25	10.03	641,400
Mar 15, 2024	10.59	10.63	10.37	10.39	10.17	610,300
Mar 14, 2024	10.47	10.61	10.41	10.58	10.35	962,900
Mar 13, 2024	10.37	10.49	10.35	10.43	10.21	692,000
Mar 12, 2024	10.45	10.49	10.34	10.46	10.24	531,800
Mar 11, 2024	10.48	10.52	10.37	10.43	10.21	612,500
Mar 08, 2024	10.51	10.57	10.45	10.54	10.31	724,900
Mar 07, 2024	10.50	10.63	10.45	10.57	10.34	904,600
Mar 06, 2024	10.50	10.58	10.43	10.51	10.29	672,400
Mar 05, 2024	10.56	10.58	10.41	10.45	10.23	735,800
Mar 04, 2024	10.79	10.82	10.56	10.57	10.34	778,300
Mar 01, 2024	10.94	11.00	10.85	10.86	10.63	724,000
Feb 29, 2024	11.08	11.11	10.89	10.93	10.70	1,178,900
Feb 28, 2024	11.26	11.32	11.15	11.20	10.96	687,000
Feb 27, 2024	11.23	11.43	11.16	11.35	11.11	1,085,900
Feb 26, 2024	11.01	11.02	10.87	10.95	10.72	403,000
Feb 23, 2024	11.19	11.20	11.04	11.05	10.81	547,000
Feb 22, 2024	10.96	11.28	10.91	11.26	11.02	707,700
Feb 21, 2024	10.85	10.94	10.78	10.80	10.57	766,800
Feb 20, 2024	10.67	10.78	10.65	10.74	10.51	650,900
Feb 16, 2024	10.67	10.72	10.56	10.61	10.38	670,200
Feb 15, 2024	10.84	10.92	10.80	10.83	10.60	548,500
Feb 14, 2024	10.90	11.00	10.85	10.93	10.70	991,600
Feb 13, 2024	10.99	11.02	10.73	10.79	10.56	1,182,300
Feb 12, 2024	10.71	11.14	10.69	10.99	10.76	2,486,700
Feb 09, 2024	10.67	10.75	10.62	10.74	10.51	447,000
Feb 08, 2024	10.83	10.86	10.68	10.68	10.45	881,800
Feb 07, 2024	10.87	10.91	10.73	10.79	10.56	771,200
Feb 06, 2024	10.73	10.83	10.71	10.81	10.58	786,600
Feb 05, 2024	10.47	10.63	10.32	10.57	10.34	928,400
Feb 02, 2024	10.52	10.57	10.32	10.51	10.29	970,100
Feb 01, 2024	10.40	10.65	10.40	10.61	10.38	917,400
Jan 31, 2024	10.27	10.41	10.25	10.32	10.10	655,000
Jan 30, 2024	10.25	10.27	10.18	10.23	10.01	489,100
Jan 29, 2024	10.34	10.35	10.22	10.28	10.06	430,000
Jan 26, 2024	10.31	10.40	10.30	10.38	10.16	585,800
Jan 25, 2024	10.23	10.27	10.19	10.27	10.05	606,700
Jan 24, 2024	10.28	10.32	10.18	10.20	9.98	842,500
Jan 23, 2024	10.18	10.29	10.04	10.29	10.07	1,980,300
Jan 22, 2024	10.20	10.27	10.13	10.18	9.96	617,700
Jan 19, 2024	10.24	10.27	10.18	10.25	10.03	743,900
Jan 18, 2024	10.25	10.31	10.22	10.30	10.08	1,042,100
Jan 17, 2024	10.27	10.39	10.27	10.29	10.07	1,273,300
Jan 16, 2024	10.28	10.34	10.20	10.23	10.01	350,600
Jan 12, 2024	10.35	10.42	10.34	10.41	10.19	789,000
Jan 11, 2024	10.37	10.40	10.15	10.23	10.01	1,145,600
Jan 10, 2024	10.20	10.30	10.19	10.30	10.08	801,800
Jan 09, 2024	10.17	10.21	10.12	10.18	9.96	1,584,200
Jan 08, 2024	10.33	10.36	10.22	10.29	10.07	1,429,700
Jan 05, 2024	10.21	10.34	10.19	10.31	10.09	1,324,300
Jan 04, 2024	10.41	10.48	10.38	10.42	10.20	812,500
Jan 03, 2024	10.62	10.65	10.49	10.51	10.29	1,494,000
Jan 02, 2024	10.77	10.84	10.64	10.66	10.43	1,253,200
Dec 29, 2023	10.90	10.94	10.87	10.94	10.71	348,600
Dec 28, 2023	11.04	11.12	10.95	10.95	10.72	558,000
Dec 27, 2023	11.01	11.15	10.99	11.06	10.82	876,700
Dec 27, 2023	0.104 Dividend
Dec 26, 2023	11.02	11.11	10.97	11.08	10.74	593,300
Dec 22, 2023	10.91	11.03	10.90	10.93	10.60	337,700
Dec 21, 2023	10.87	10.90	10.79	10.88	10.55	1,034,700
Dec 20, 2023	10.93	11.01	10.80	10.80	10.47	1,714,400
Dec 19, 2023	11.01	11.03	10.90	11.00	10.66	1,000,300
Dec 18, 2023	10.80	10.93	10.76	10.90	10.57	858,400
Dec 15, 2023	10.86	10.88	10.71	10.77	10.44	1,582,400
Dec 14, 2023	10.95	11.06	10.94	11.00	10.66	2,821,700
Dec 13, 2023	10.69	10.97	10.64	10.90	10.57	2,846,700
Dec 12, 2023	10.67	10.69	10.60	10.67	10.34	933,100
Dec 11, 2023	10.68	10.68	10.59	10.67	10.34	678,700
Dec 08, 2023	10.72	10.80	10.68	10.77	10.44	777,600
Dec 07, 2023	10.82	10.83	10.73	10.80	10.47	1,878,600
Dec 06, 2023	10.84	10.88	10.78	10.79	10.46	1,154,800
Dec 05, 2023	10.53	10.77	10.53	10.75	10.42	673,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,850.20-161.52(-0.73%)

S&P 5005,061.48-9.07(-0.18%)

DOW38,418.55-85.14(-0.22%)

CAD/USD0.7297-0.0023(-0.32%)

CRUDE OIL82.90-0.46(-0.55%)

Bitcoin CAD87,842.00-3,721.35(-4.06%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Telefônica Brasil S.A. (VIV)

S&P/TSX
21,850.20
-161.52(-0.73%)

S&P 500
5,061.48
-9.07(-0.18%)

DOW
38,418.55
-85.14(-0.22%)

CAD/USD
0.7297
-0.0023(-0.32%)

CRUDE OIL
82.90
-0.46(-0.55%)

Bitcoin CAD
87,842.00
-3,721.35(-4.06%)