Singapore markets closed
Straits Times Index
3,274.86 -12.89 (-0.39%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,108.69 +29.83 (+0.37%) Bitcoin USD
64,446.71 +378.20 (+0.59%) CMC Crypto 200
1,389.65 -6.88 (-0.49%)
Telefônica Brasil S.A. (VIV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.33 | 9.41 | 9.30 | 9.30 | 9.30 | 789,600 |
| 24 Apr 2024 | 9.32 | 9.44 | 9.25 | 9.42 | 9.42 | 851,200 |
| 23 Apr 2024 | 9.35 | 9.48 | 9.30 | 9.39 | 9.39 | 566,100 |
| 22 Apr 2024 | 9.40 | 9.44 | 9.28 | 9.41 | 9.41 | 535,100 |
| 19 Apr 2024 | 9.29 | 9.37 | 9.25 | 9.35 | 9.35 | 554,800 |
| 18 Apr 2024 | 9.30 | 9.32 | 9.18 | 9.27 | 9.27 | 853,500 |
| 17 Apr 2024 | 9.34 | 9.36 | 9.21 | 9.32 | 9.32 | 576,600 |
| 16 Apr 2024 | 9.23 | 9.39 | 9.18 | 9.30 | 9.30 | 858,400 |
| 15 Apr 2024 | 9.45 | 9.52 | 9.32 | 9.41 | 9.41 | 845,800 |
| 12 Apr 2024 | 9.57 | 9.59 | 9.44 | 9.56 | 9.56 | 789,000 |
| 11 Apr 2024 | 9.76 | 9.81 | 9.66 | 9.69 | 9.69 | 793,100 |
| 10 Apr 2024 | 10.04 | 10.12 | 9.88 | 9.88 | 9.88 | 595,200 |
| 09 Apr 2024 | 10.12 | 10.19 | 10.07 | 10.15 | 10.15 | 1,197,900 |
| 09 Apr 2024 | 0.182 Dividend | |||||
| 08 Apr 2024 | 10.12 | 10.27 | 10.09 | 10.19 | 10.01 | 534,700 |
| 05 Apr 2024 | 10.27 | 10.30 | 10.10 | 10.19 | 10.01 | 1,026,700 |
| 04 Apr 2024 | 10.18 | 10.37 | 10.15 | 10.27 | 10.09 | 712,700 |
| 03 Apr 2024 | 9.92 | 10.16 | 9.85 | 10.12 | 9.94 | 925,200 |
| 02 Apr 2024 | 10.00 | 10.05 | 9.93 | 9.97 | 9.79 | 770,500 |
| 01 Apr 2024 | 10.13 | 10.18 | 9.99 | 10.02 | 9.84 | 932,300 |
| 01 Apr 2024 | 0.036 Dividend | |||||
| 28 Mar 2024 | 10.02 | 10.10 | 9.95 | 10.07 | 9.85 | 1,120,200 |
| 27 Mar 2024 | 10.09 | 10.12 | 10.01 | 10.11 | 9.89 | 675,000 |
| 26 Mar 2024 | 10.11 | 10.23 | 10.08 | 10.15 | 9.93 | 1,485,100 |
| 25 Mar 2024 | 10.26 | 10.26 | 10.06 | 10.06 | 9.85 | 755,200 |
| 22 Mar 2024 | 10.23 | 10.38 | 10.20 | 10.28 | 10.06 | 486,100 |
| 21 Mar 2024 | 10.22 | 10.37 | 10.21 | 10.30 | 10.08 | 519,000 |
| 20 Mar 2024 | 10.15 | 10.31 | 10.15 | 10.28 | 10.06 | 351,500 |
| 19 Mar 2024 | 10.24 | 10.26 | 10.15 | 10.17 | 9.95 | 634,000 |
| 18 Mar 2024 | 10.40 | 10.40 | 10.19 | 10.25 | 10.03 | 641,400 |
| 15 Mar 2024 | 10.59 | 10.63 | 10.37 | 10.39 | 10.17 | 610,300 |
| 14 Mar 2024 | 10.47 | 10.61 | 10.41 | 10.58 | 10.35 | 962,900 |
| 13 Mar 2024 | 10.37 | 10.49 | 10.35 | 10.43 | 10.21 | 692,000 |
| 12 Mar 2024 | 10.45 | 10.49 | 10.34 | 10.46 | 10.24 | 531,800 |
| 11 Mar 2024 | 10.48 | 10.52 | 10.37 | 10.43 | 10.21 | 612,500 |
| 08 Mar 2024 | 10.51 | 10.57 | 10.45 | 10.54 | 10.31 | 724,900 |
| 07 Mar 2024 | 10.50 | 10.63 | 10.45 | 10.57 | 10.34 | 904,600 |
| 06 Mar 2024 | 10.50 | 10.58 | 10.43 | 10.51 | 10.29 | 672,400 |
| 05 Mar 2024 | 10.56 | 10.58 | 10.41 | 10.45 | 10.23 | 735,800 |
| 04 Mar 2024 | 10.79 | 10.82 | 10.56 | 10.57 | 10.34 | 778,300 |
| 01 Mar 2024 | 10.94 | 11.00 | 10.85 | 10.86 | 10.63 | 724,000 |
| 29 Feb 2024 | 11.08 | 11.11 | 10.89 | 10.93 | 10.70 | 1,178,900 |
| 28 Feb 2024 | 11.26 | 11.32 | 11.15 | 11.20 | 10.96 | 687,000 |
| 27 Feb 2024 | 11.23 | 11.43 | 11.16 | 11.35 | 11.11 | 1,085,900 |
| 26 Feb 2024 | 11.01 | 11.02 | 10.87 | 10.95 | 10.72 | 403,000 |
| 23 Feb 2024 | 11.19 | 11.20 | 11.04 | 11.05 | 10.81 | 547,000 |
| 22 Feb 2024 | 10.96 | 11.28 | 10.91 | 11.26 | 11.02 | 707,700 |
| 21 Feb 2024 | 10.85 | 10.94 | 10.78 | 10.80 | 10.57 | 766,800 |
| 20 Feb 2024 | 10.67 | 10.78 | 10.65 | 10.74 | 10.51 | 650,900 |
| 16 Feb 2024 | 10.67 | 10.72 | 10.56 | 10.61 | 10.38 | 670,200 |
| 15 Feb 2024 | 10.84 | 10.92 | 10.80 | 10.83 | 10.60 | 548,500 |
| 14 Feb 2024 | 10.90 | 11.00 | 10.85 | 10.93 | 10.70 | 991,600 |
| 13 Feb 2024 | 10.99 | 11.02 | 10.73 | 10.79 | 10.56 | 1,182,300 |
| 12 Feb 2024 | 10.71 | 11.14 | 10.69 | 10.99 | 10.76 | 2,486,700 |
| 09 Feb 2024 | 10.67 | 10.75 | 10.62 | 10.74 | 10.51 | 447,000 |
| 08 Feb 2024 | 10.83 | 10.86 | 10.68 | 10.68 | 10.45 | 881,800 |
| 07 Feb 2024 | 10.87 | 10.91 | 10.73 | 10.79 | 10.56 | 771,200 |
| 06 Feb 2024 | 10.73 | 10.83 | 10.71 | 10.81 | 10.58 | 786,600 |
| 05 Feb 2024 | 10.47 | 10.63 | 10.32 | 10.57 | 10.34 | 928,400 |
| 02 Feb 2024 | 10.52 | 10.57 | 10.32 | 10.51 | 10.29 | 970,100 |
| 01 Feb 2024 | 10.40 | 10.65 | 10.40 | 10.61 | 10.38 | 917,400 |
| 31 Jan 2024 | 10.27 | 10.41 | 10.25 | 10.32 | 10.10 | 655,000 |
| 30 Jan 2024 | 10.25 | 10.27 | 10.18 | 10.23 | 10.01 | 489,100 |
| 29 Jan 2024 | 10.34 | 10.35 | 10.22 | 10.28 | 10.06 | 430,000 |
| 26 Jan 2024 | 10.31 | 10.40 | 10.30 | 10.38 | 10.16 | 585,800 |
| 25 Jan 2024 | 10.23 | 10.27 | 10.19 | 10.27 | 10.05 | 606,700 |
| 24 Jan 2024 | 10.28 | 10.32 | 10.18 | 10.20 | 9.98 | 842,500 |
| 23 Jan 2024 | 10.18 | 10.29 | 10.04 | 10.29 | 10.07 | 1,980,300 |
| 22 Jan 2024 | 10.20 | 10.27 | 10.13 | 10.18 | 9.96 | 617,700 |
| 19 Jan 2024 | 10.24 | 10.27 | 10.18 | 10.25 | 10.03 | 743,900 |
| 18 Jan 2024 | 10.25 | 10.31 | 10.22 | 10.30 | 10.08 | 1,042,100 |
| 17 Jan 2024 | 10.27 | 10.39 | 10.27 | 10.29 | 10.07 | 1,273,300 |
| 16 Jan 2024 | 10.28 | 10.34 | 10.20 | 10.23 | 10.01 | 350,600 |
| 12 Jan 2024 | 10.35 | 10.42 | 10.34 | 10.41 | 10.19 | 789,000 |
| 11 Jan 2024 | 10.37 | 10.40 | 10.15 | 10.23 | 10.01 | 1,145,600 |
| 10 Jan 2024 | 10.20 | 10.30 | 10.19 | 10.30 | 10.08 | 801,800 |
| 09 Jan 2024 | 10.17 | 10.21 | 10.12 | 10.18 | 9.96 | 1,584,200 |
| 08 Jan 2024 | 10.33 | 10.36 | 10.22 | 10.29 | 10.07 | 1,429,700 |
| 05 Jan 2024 | 10.21 | 10.34 | 10.19 | 10.31 | 10.09 | 1,324,300 |
| 04 Jan 2024 | 10.41 | 10.48 | 10.38 | 10.42 | 10.20 | 812,500 |
| 03 Jan 2024 | 10.62 | 10.65 | 10.49 | 10.51 | 10.29 | 1,494,000 |
| 02 Jan 2024 | 10.77 | 10.84 | 10.64 | 10.66 | 10.43 | 1,253,200 |
| 29 Dec 2023 | 10.90 | 10.94 | 10.87 | 10.94 | 10.71 | 348,600 |
| 28 Dec 2023 | 11.04 | 11.12 | 10.95 | 10.95 | 10.72 | 558,000 |
| 27 Dec 2023 | 11.01 | 11.15 | 10.99 | 11.06 | 10.82 | 876,700 |
| 27 Dec 2023 | 0.104 Dividend | |||||
| 26 Dec 2023 | 11.02 | 11.11 | 10.97 | 11.08 | 10.74 | 593,300 |
| 22 Dec 2023 | 10.91 | 11.03 | 10.90 | 10.93 | 10.60 | 337,700 |
| 21 Dec 2023 | 10.87 | 10.90 | 10.79 | 10.88 | 10.55 | 1,034,700 |
| 20 Dec 2023 | 10.93 | 11.01 | 10.80 | 10.80 | 10.47 | 1,714,400 |
| 19 Dec 2023 | 11.01 | 11.03 | 10.90 | 11.00 | 10.66 | 1,000,300 |
| 18 Dec 2023 | 10.80 | 10.93 | 10.76 | 10.90 | 10.57 | 858,400 |
| 15 Dec 2023 | 10.86 | 10.88 | 10.71 | 10.77 | 10.44 | 1,582,400 |
| 14 Dec 2023 | 10.95 | 11.06 | 10.94 | 11.00 | 10.66 | 2,821,700 |
| 13 Dec 2023 | 10.69 | 10.97 | 10.64 | 10.90 | 10.57 | 2,846,700 |
| 12 Dec 2023 | 10.67 | 10.69 | 10.60 | 10.67 | 10.34 | 933,100 |
| 11 Dec 2023 | 10.68 | 10.68 | 10.59 | 10.67 | 10.34 | 678,700 |
| 08 Dec 2023 | 10.72 | 10.80 | 10.68 | 10.77 | 10.44 | 777,600 |
| 07 Dec 2023 | 10.82 | 10.83 | 10.73 | 10.80 | 10.47 | 1,878,600 |
| 06 Dec 2023 | 10.84 | 10.88 | 10.78 | 10.79 | 10.46 | 1,154,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.