| 名前 | Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) |
| ティッカー | VIV |
| 国 | Brazil |
| 上場年 | 2020.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.13 | 8.96 | 9.07 | 9.09 | 1430800.0 | 9.09 |
| 2021-02-12 | 9.09 | 8.98 | 9.05 | 9.01 | 774700.0 | 9.01 |
| 2021-02-11 | 9.23 | 9.08 | 9.12 | 9.1 | 928100.0 | 9.1 |
| 2021-02-10 | 8.96 | 8.74 | 8.87 | 8.91 | 1442700.0 | 8.91 |
| 2021-02-09 | 8.92 | 8.77 | 8.78 | 8.89 | 934100.0 | 8.89 |
| 2021-02-08 | 9.04 | 8.8 | 8.86 | 8.9 | 1048400.0 | 8.9 |
| 2021-02-05 | 9.09 | 8.97 | 8.99 | 8.99 | 1417800.0 | 8.99 |
| 2021-02-04 | 9.01 | 8.8 | 9.0 | 9.01 | 3055000.0 | 9.01 |
| 2021-02-03 | 9.18 | 8.94 | 8.99 | 9.09 | 1693600.0 | 9.09 |
| 2021-02-02 | 8.82 | 8.64 | 8.64 | 8.78 | 1748300.0 | 8.78 |
| 2021-02-01 | 8.56 | 8.28 | 8.39 | 8.52 | 813900.0 | 8.52 |
| 2021-01-29 | 8.41 | 8.24 | 8.33 | 8.26 | 1393200.0 | 8.26 |
| 2021-01-28 | 8.58 | 8.41 | 8.48 | 8.46 | 1119700.0 | 8.46 |
| 2021-01-27 | 8.69 | 8.45 | 8.65 | 8.51 | 1487600.0 | 8.51 |
| 2021-01-26 | 8.52 | 8.4 | 8.41 | 8.5 | 2248900.0 | 8.5 |
| 2021-01-25 | 8.52 | 8.31 | 8.41 | 8.39 | 1867700.0 | 8.39 |
| 2021-01-22 | 8.19 | 8.04 | 8.11 | 8.19 | 1316300.0 | 8.19 |
| 2021-01-21 | 8.36 | 8.14 | 8.3 | 8.3 | 2203900.0 | 8.3 |
| 2021-01-20 | 8.34 | 8.17 | 8.28 | 8.33 | 1072200.0 | 8.33 |
| 2021-01-19 | 8.41 | 8.17 | 8.4 | 8.25 | 1050500.0 | 8.25 |
| 2021-01-15 | 8.63 | 8.47 | 8.47 | 8.55 | 637100.0 | 8.55 |
| 2021-01-14 | 8.65 | 8.48 | 8.53 | 8.63 | 629800.0 | 8.63 |
| 2021-01-13 | 8.49 | 8.33 | 8.42 | 8.42 | 1667200.0 | 8.42 |
| 2021-01-12 | 8.41 | 8.14 | 8.18 | 8.38 | 2177800.0 | 8.38 |
| 2021-01-11 | 8.22 | 8.09 | 8.18 | 8.11 | 965100.0 | 8.11 |
| 2021-01-08 | 8.47 | 8.24 | 8.43 | 8.36 | 1333100.0 | 8.36 |
| 2021-01-07 | 8.39 | 8.04 | 8.31 | 8.2 | 1717300.0 | 8.2 |
| 2021-01-06 | 8.66 | 8.43 | 8.43 | 8.52 | 2487500.0 | 8.52 |
| 2021-01-05 | 8.77 | 8.5 | 8.54 | 8.67 | 1302600.0 | 8.67 |
| 2021-01-04 | 9.04 | 8.7 | 9.01 | 8.8 | 1884300.0 | 8.8 |
| 2020-12-31 | 8.88 | 8.8 | 8.84 | 8.85 | 720900.0 | 8.85 |
| 2020-12-30 | 8.94 | 8.7 | 8.75 | 8.87 | 585800.0 | 8.87 |
| 2020-12-29 | 8.75 | 8.65 | 8.75 | 8.66 | 590900.0 | 8.66 |
| 2020-12-28 | 8.78 | 8.61 | 8.76 | 8.68 | 719800.0 | 8.65 |
| 2020-12-24 | 8.78 | 8.67 | 8.76 | 8.71 | 269200.0 | 8.68 |
| 2020-12-23 | 8.86 | 8.73 | 8.79 | 8.76 | 335900.0 | 8.73 |
| 2020-12-22 | 8.87 | 8.74 | 8.77 | 8.77 | 651000.0 | 8.74 |
| 2020-12-21 | 8.89 | 8.7 | 8.77 | 8.83 | 847200.0 | 8.8 |
| 2020-12-18 | 9.23 | 8.99 | 9.2 | 9.02 | 999800.0 | 8.99 |
| 2020-12-17 | 9.21 | 9.06 | 9.11 | 9.07 | 1635200.0 | 9.04 |
| 2020-12-16 | 9.04 | 8.73 | 8.92 | 9.01 | 1200700.0 | 8.98 |
| 2020-12-15 | 9.08 | 8.8 | 8.89 | 9.04 | 1796500.0 | 9.01 |
| 2020-12-14 | 9.43 | 9.04 | 9.35 | 9.07 | 1965500.0 | 9.04 |
| 2020-12-11 | 9.41 | 8.91 | 8.92 | 9.39 | 1583300.0 | 9.36 |
| 2020-12-10 | 9.15 | 8.6 | 8.61 | 9.13 | 1393600.0 | 9.1 |
| 2020-12-09 | 8.87 | 8.65 | 8.67 | 8.85 | 1647700.0 | 8.82 |
| 2020-12-08 | 8.71 | 8.54 | 8.56 | 8.7 | 2888800.0 | 8.67 |
| 2020-12-07 | 8.65 | 8.4 | 8.6 | 8.43 | 657900.0 | 8.4 |
| 2020-12-04 | 8.55 | 8.39 | 8.41 | 8.52 | 1135200.0 | 8.49 |
| 2020-12-03 | 8.6 | 8.39 | 8.43 | 8.53 | 1450100.0 | 8.5 |
| 2020-12-02 | 8.91 | 8.36 | 8.91 | 8.36 | 1402300.0 | 8.33 |
| 2020-12-01 | 8.85 | 8.58 | 8.65 | 8.85 | 807800.0 | 8.82 |
| 2020-11-30 | 8.82 | 8.09 | 8.24 | 8.75 | 656300.0 | 8.72 |
| 2020-11-27 | 8.84 | 8.08 | 8.2 | 8.28 | 161100.0 | 8.21 |
| 2020-11-25 | 8.75 | 8.06 | 8.75 | 8.15 | 106600.0 | 8.08 |
| 2020-11-24 | 9.0 | 7.44 | 8.35 | 7.76 | 83400.0 | 7.69 |
| 2020-11-23 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0 | 8.34 |
| 2020-11-20 | 8.55 | 8.39 | 8.5 | 8.41 | 783800.0 | 8.34 |
| 2020-11-19 | 8.81 | 8.65 | 8.76 | 8.65 | 1078500.0 | 8.57 |
| 2020-11-18 | 8.88 | 8.68 | 8.83 | 8.69 | 878000.0 | 8.61 |
| 2020-11-17 | 8.76 | 8.39 | 8.39 | 8.71 | 1191900.0 | 8.63 |
| 2020-11-16 | 8.44 | 8.27 | 8.27 | 8.36 | 987000.0 | 8.29 |
| 2020-11-13 | 8.21 | 7.98 | 8.04 | 8.16 | 1223500.0 | 8.09 |
| 2020-11-12 | 8.26 | 8.03 | 8.24 | 8.12 | 1243700.0 | 8.05 |
| 2020-11-11 | 8.4 | 8.24 | 8.38 | 8.28 | 1214600.0 | 8.21 |
| 2020-11-10 | 8.48 | 8.19 | 8.22 | 8.42 | 1555800.0 | 8.35 |
| 2020-11-09 | 8.42 | 8.19 | 8.42 | 8.25 | 1999300.0 | 8.18 |
| 2020-11-06 | 7.95 | 7.64 | 7.73 | 7.87 | 1912000.0 | 7.8 |
| 2020-11-05 | 7.71 | 7.61 | 7.66 | 7.69 | 1323700.0 | 7.62 |
| 2020-11-04 | 7.51 | 7.29 | 7.34 | 7.38 | 1106800.0 | 7.32 |
| 2020-11-03 | 7.53 | 7.27 | 7.42 | 7.34 | 1885500.0 | 7.28 |
| 2020-11-02 | 7.45 | 7.35 | 7.4 | 7.45 | 806900.0 | 7.38 |
| 2020-10-30 | 7.43 | 7.1 | 7.15 | 7.36 | 2641500.0 | 7.3 |
| 2020-10-29 | 7.34 | 7.08 | 7.12 | 7.26 | 1329600.0 | 7.2 |
| 2020-10-28 | 7.52 | 7.27 | 7.47 | 7.28 | 1795900.0 | 7.22 |
| 2020-10-27 | 7.77 | 7.59 | 7.76 | 7.59 | 1033500.0 | 7.52 |
| 2020-10-26 | 7.86 | 7.71 | 7.8 | 7.81 | 826200.0 | 7.74 |
| 2020-10-23 | 7.87 | 7.74 | 7.82 | 7.79 | 1122800.0 | 7.72 |
| 2020-10-22 | 7.91 | 7.65 | 7.66 | 7.82 | 1848100.0 | 7.75 |
| 2020-10-21 | 7.69 | 7.56 | 7.59 | 7.62 | 1328200.0 | 7.55 |
| 2020-10-20 | 7.75 | 7.63 | 7.65 | 7.63 | 1188100.0 | 7.56 |
| 2020-10-19 | 7.75 | 7.6 | 7.67 | 7.6 | 726000.0 | 7.53 |
| 2020-10-16 | 7.73 | 7.63 | 7.71 | 7.65 | 869700.0 | 7.58 |
| 2020-10-15 | 7.85 | 7.69 | 7.71 | 7.81 | 1123300.0 | 7.74 |
| 2020-10-14 | 7.92 | 7.79 | 7.84 | 7.83 | 1104200.0 | 7.76 |
| 2020-10-13 | 7.88 | 7.71 | 7.84 | 7.83 | 835500.0 | 7.76 |
| 2020-10-12 | 7.99 | 7.91 | 7.97 | 7.94 | 702900.0 | 7.87 |
| 2020-10-09 | 8.07 | 7.89 | 7.94 | 7.94 | 1213700.0 | 7.87 |
| 2020-10-08 | 7.95 | 7.7 | 7.7 | 7.89 | 1521600.0 | 7.82 |
| 2020-10-07 | 7.84 | 7.65 | 7.81 | 7.74 | 1575100.0 | 7.67 |
| 2020-10-06 | 8.02 | 7.74 | 7.84 | 7.77 | 1163500.0 | 7.7 |
| 2020-10-05 | 7.81 | 7.58 | 7.62 | 7.74 | 955700.0 | 7.67 |
| 2020-10-02 | 7.78 | 7.58 | 7.63 | 7.61 | 1029300.0 | 7.54 |
| 2020-10-01 | 7.67 | 7.53 | 7.63 | 7.62 | 1174800.0 | 7.55 |
| 2020-09-30 | 7.81 | 7.67 | 7.68 | 7.67 | 886000.0 | 7.6 |
| 2020-09-29 | 7.78 | 7.6 | 7.64 | 7.64 | 1481200.0 | 7.57 |
| 2020-09-28 | 8.18 | 7.71 | 8.17 | 7.75 | 1186900.0 | 7.68 |
| 2020-09-25 | 8.16 | 8.0 | 8.07 | 8.15 | 1212600.0 | 8.08 |
| 2020-09-24 | 8.32 | 8.06 | 8.12 | 8.2 | 1640900.0 | 8.13 |
| 2020-09-23 | 8.35 | 8.07 | 8.34 | 8.12 | 890000.0 | 8.05 |
| 2020-09-22 | 8.65 | 8.42 | 8.61 | 8.43 | 1090700.0 | 8.36 |
| 2020-09-21 | 8.58 | 8.33 | 8.37 | 8.51 | 1497500.0 | 8.44 |
| 2020-09-18 | 8.89 | 8.56 | 8.85 | 8.57 | 802300.0 | 8.49 |
| 2020-09-17 | 9.02 | 8.81 | 8.81 | 8.99 | 970000.0 | 8.91 |
| 2020-09-16 | 9.01 | 8.84 | 8.95 | 8.91 | 1283600.0 | 8.83 |
| 2020-09-15 | 9.02 | 8.91 | 8.98 | 8.97 | 916600.0 | 8.89 |
| 2020-09-14 | 9.03 | 8.89 | 8.96 | 8.96 | 1448000.0 | 8.88 |
| 2020-09-11 | 9.03 | 8.82 | 9.0 | 8.91 | 984300.0 | 8.83 |
| 2020-09-10 | 9.42 | 9.0 | 9.41 | 9.0 | 918900.0 | 8.92 |
| 2020-09-09 | 9.46 | 9.31 | 9.33 | 9.42 | 1118600.0 | 9.34 |
| 2020-09-08 | 9.21 | 9.03 | 9.12 | 9.08 | 837600.0 | 9.0 |
| 2020-09-04 | 9.3 | 9.05 | 9.23 | 9.16 | 1108200.0 | 9.08 |
| 2020-09-03 | 9.27 | 9.0 | 9.11 | 9.19 | 1851500.0 | 9.11 |
| 2020-09-02 | 9.04 | 8.9 | 9.02 | 8.93 | 1023600.0 | 8.85 |
| 2020-09-01 | 9.06 | 8.89 | 8.91 | 9.05 | 1011600.0 | 8.97 |
| 2020-08-31 | 8.96 | 8.73 | 8.92 | 8.73 | 1180100.0 | 8.65 |
| 2020-08-28 | 9.11 | 8.92 | 8.95 | 9.07 | 1272500.0 | 8.99 |
| 2020-08-27 | 8.89 | 8.67 | 8.84 | 8.73 | 903100.0 | 8.65 |
| 2020-08-26 | 8.94 | 8.65 | 8.92 | 8.73 | 731200.0 | 8.65 |
| 2020-08-25 | 8.98 | 8.79 | 8.86 | 8.95 | 854900.0 | 8.87 |
| 2020-08-24 | 8.89 | 8.77 | 8.8 | 8.89 | 752000.0 | 8.81 |
| 2020-08-21 | 8.8 | 8.7 | 8.8 | 8.76 | 811800.0 | 8.68 |
| 2020-08-20 | 8.89 | 8.56 | 8.58 | 8.85 | 1562500.0 | 8.77 |
| 2020-08-19 | 9.09 | 8.85 | 9.0 | 8.94 | 1573600.0 | 8.86 |
| 2020-08-18 | 9.19 | 8.99 | 9.03 | 9.1 | 1387100.0 | 9.02 |
| 2020-08-17 | 9.21 | 8.87 | 9.16 | 8.9 | 1170600.0 | 8.82 |
| 2020-08-14 | 9.36 | 9.04 | 9.1 | 9.17 | 891500.0 | 9.09 |
| 2020-08-13 | 9.34 | 9.13 | 9.2 | 9.18 | 911900.0 | 9.1 |
| 2020-08-12 | 9.38 | 8.98 | 9.35 | 9.03 | 1302300.0 | 8.95 |
| 2020-08-11 | 9.55 | 9.33 | 9.45 | 9.37 | 1090800.0 | 9.29 |
| 2020-08-10 | 9.51 | 9.31 | 9.51 | 9.44 | 1008400.0 | 9.36 |
| 2020-08-07 | 9.45 | 9.24 | 9.36 | 9.36 | 1605000.0 | 9.28 |
| 2020-08-06 | 9.62 | 9.41 | 9.42 | 9.54 | 1364800.0 | 9.46 |
| 2020-08-05 | 9.76 | 9.41 | 9.67 | 9.43 | 1547600.0 | 9.35 |
| 2020-08-04 | 9.64 | 9.36 | 9.49 | 9.49 | 1450500.0 | 9.41 |
| 2020-08-03 | 9.93 | 9.57 | 9.89 | 9.57 | 1355400.0 | 9.49 |
| 2020-07-31 | 10.21 | 9.64 | 9.82 | 10.09 | 3144500.0 | 10.0 |
| 2020-07-30 | 9.95 | 9.7 | 9.7 | 9.93 | 1627900.0 | 9.84 |
| 2020-07-29 | 10.08 | 9.65 | 10.02 | 9.69 | 2811900.0 | 9.61 |
| 2020-07-28 | 9.87 | 9.66 | 9.67 | 9.78 | 2477800.0 | 9.69 |
| 2020-07-27 | 9.65 | 9.46 | 9.5 | 9.6 | 1138900.0 | 9.52 |
| 2020-07-24 | 9.49 | 9.28 | 9.36 | 9.44 | 2442400.0 | 9.36 |
| 2020-07-23 | 9.72 | 9.4 | 9.7 | 9.44 | 2575400.0 | 9.36 |
| 2020-07-22 | 10.2 | 9.91 | 10.2 | 10.01 | 2831500.0 | 9.92 |
| 2020-07-21 | 10.26 | 10.04 | 10.16 | 10.11 | 2172400.0 | 10.02 |
| 2020-07-20 | 10.15 | 9.74 | 9.78 | 9.94 | 2902000.0 | 9.85 |
| 2020-07-17 | 9.43 | 9.3 | 9.36 | 9.31 | 1042800.0 | 9.23 |
| 2020-07-16 | 9.4 | 8.96 | 8.96 | 9.27 | 3113900.0 | 9.19 |
| 2020-07-15 | 9.06 | 8.85 | 8.99 | 8.98 | 1093800.0 | 8.9 |
| 2020-07-14 | 9.03 | 8.75 | 8.77 | 9.02 | 877800.0 | 8.94 |
| 2020-07-13 | 9.09 | 8.92 | 9.07 | 8.93 | 870700.0 | 8.85 |
| 2020-07-10 | 9.23 | 9.08 | 9.2 | 9.12 | 1020000.0 | 9.04 |
| 2020-07-09 | 9.34 | 9.19 | 9.25 | 9.26 | 3065800.0 | 9.18 |
| 2020-07-08 | 9.23 | 9.0 | 9.08 | 9.12 | 2716300.0 | 9.04 |
| 2020-07-07 | 9.21 | 8.92 | 9.08 | 8.97 | 1056900.0 | 8.89 |
| 2020-07-06 | 9.3 | 9.03 | 9.26 | 9.07 | 973500.0 | 8.99 |
| 2020-07-02 | 9.15 | 8.86 | 9.11 | 8.93 | 1429500.0 | 8.85 |
| 2020-07-01 | 9.15 | 8.89 | 8.89 | 9.01 | 1853500.0 | 8.93 |
| 2020-06-30 | 8.96 | 8.69 | 8.75 | 8.86 | 3196800.0 | 8.68 |
| 2020-06-29 | 9.01 | 8.81 | 8.99 | 8.88 | 1471100.0 | 8.7 |
| 2020-06-26 | 9.1 | 8.85 | 9.02 | 8.85 | 2062500.0 | 8.67 |
| 2020-06-25 | 9.34 | 9.1 | 9.27 | 9.34 | 2896500.0 | 9.15 |
| 2020-06-24 | 9.39 | 9.08 | 9.36 | 9.16 | 2069900.0 | 8.97 |
| 2020-06-23 | 9.63 | 9.51 | 9.58 | 9.52 | 1958300.0 | 9.33 |