Register for streaming realtime charts, analysis tools, and prices.
VIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 10.12 | -0.09 | -0.88% | 10.23 | 10.265 | 10.11 | 924,763 |
| Sep 18 2024 | 10.21 | 0.13 | 1.29% | 10.12 | 10.33 | 10.10 | 575,464 |
| Sep 17 2024 | 10.08 | 0.00 | 0.00% | 10.07 | 10.13 | 10.02 | 493,759 |
| Sep 16 2024 | 10.08 | 0.26 | 2.65% | 9.99 | 10.09 | 9.93 | 725,132 |
| Sep 13 2024 | 9.82 | 0.10 | 1.03% | 9.85 | 9.905 | 9.80 | 365,376 |
| Sep 12 2024 | 9.72 | 0.05 | 0.52% | 9.61 | 9.72 | 9.60 | 253,412 |
| Sep 11 2024 | 9.67 | 0.03 | 0.31% | 9.69 | 9.715 | 9.59 | 352,650 |
| Sep 10 2024 | 9.64 | -0.08 | -0.82% | 9.66 | 9.72 | 9.585 | 647,972 |
| Sep 09 2024 | 9.72 | -0.07 | -0.72% | 9.68 | 9.735 | 9.63 | 361,884 |
| Sep 06 2024 | 9.79 | -0.08 | -0.81% | 9.95 | 9.99 | 9.76 | 641,507 |
| Sep 05 2024 | 9.87 | 0.19 | 1.96% | 9.86 | 9.92 | 9.80 | 856,109 |
| Sep 04 2024 | 9.68 | 0.22 | 2.33% | 9.50 | 9.755 | 9.49 | 984,323 |
| Sep 03 2024 | 9.46 | 0.21 | 2.27% | 9.37 | 9.49 | 9.34 | 802,288 |
| Aug 30 2024 | 9.25 | 0.04 | 0.43% | 9.04 | 9.265 | 9.04 | 779,153 |
| Aug 29 2024 | 9.21 | -0.11 | -1.18% | 9.17 | 9.23 | 9.05 | 747,088 |
| Aug 28 2024 | 9.32 | -0.08 | -0.85% | 9.32 | 9.37 | 9.26 | 742,394 |
| Aug 27 2024 | 9.40 | -0.11 | -1.16% | 9.49 | 9.49 | 9.39 | 272,872 |
| Aug 26 2024 | 9.51 | -0.17 | -1.76% | 9.59 | 9.63 | 9.51 | 499,523 |
| Aug 23 2024 | 9.68 | 0.36 | 3.86% | 9.39 | 9.73 | 9.39 | 925,053 |
| Aug 22 2024 | 9.32 | -0.28 | -2.92% | 9.43 | 9.495 | 9.305 | 541,961 |
| Aug 21 2024 | 9.60 | 0.05 | 0.52% | 9.68 | 9.68 | 9.52 | 500,319 |
| Aug 20 2024 | 9.55 | -0.08 | -0.83% | 9.59 | 9.62 | 9.53 | 472,394 |
| Aug 19 2024 | 9.63 | 0.10 | 1.05% | 9.56 | 9.75 | 9.55 | 933,795 |
| Aug 16 2024 | 9.53 | 0.25 | 2.69% | 9.45 | 9.555 | 9.42 | 477,562 |
| Aug 15 2024 | 9.28 | -0.14 | -1.49% | 9.43 | 9.45 | 9.27 | 464,366 |
| Aug 14 2024 | 9.42 | 0.06 | 0.64% | 9.38 | 9.52 | 9.375 | 542,663 |
| Aug 13 2024 | 9.36 | 0.18 | 1.96% | 9.27 | 9.375 | 9.245 | 448,987 |
| Aug 12 2024 | 9.18 | -0.01 | -0.11% | 9.28 | 9.36 | 9.175 | 497,789 |
| Aug 09 2024 | 9.19 | 0.14 | 1.55% | 9.24 | 9.24 | 9.11 | 565,380 |
| Aug 08 2024 | 9.05 | 0.19 | 2.14% | 8.87 | 9.09 | 8.835 | 567,041 |
| Aug 07 2024 | 8.86 | 0.19 | 2.19% | 8.80 | 8.92 | 8.79 | 720,482 |
| Aug 06 2024 | 8.67 | 0.16 | 1.88% | 8.57 | 8.74 | 8.57 | 672,767 |
| Aug 05 2024 | 8.51 | -0.24 | -2.74% | 8.49 | 8.585 | 8.44 | 700,329 |
| Aug 02 2024 | 8.75 | -0.07 | -0.79% | 8.87 | 8.87 | 8.645 | 1,505,780 |
| Aug 01 2024 | 8.82 | 0.23 | 2.68% | 8.67 | 8.88 | 8.65 | 1,335,336 |
| Jul 31 2024 | 8.59 | 0.24 | 2.87% | 8.35 | 8.67 | 8.336 | 964,913 |
| Jul 30 2024 | 8.35 | -0.23 | -2.68% | 8.46 | 8.51 | 8.34 | 1,060,529 |
| Jul 29 2024 | 8.58 | -0.04 | -0.46% | 8.56 | 8.61 | 8.47 | 741,468 |
| Jul 26 2024 | 8.62 | -0.03 | -0.35% | 8.67 | 8.695 | 8.60 | 666,434 |
| Jul 25 2024 | 8.65 | -0.02 | -0.23% | 8.68 | 8.76 | 8.65 | 621,315 |
| Jul 24 2024 | 8.67 | -0.01 | -0.12% | 8.62 | 8.735 | 8.605 | 478,478 |
| Jul 23 2024 | 8.68 | -0.20 | -2.25% | 8.88 | 8.91 | 8.67 | 551,489 |
| Jul 22 2024 | 8.88 | 0.17 | 1.95% | 8.80 | 8.95 | 8.79 | 621,740 |
| Jul 19 2024 | 8.71 | -0.10 | -1.14% | 8.94 | 8.98 | 8.69 | 946,010 |
| Jul 18 2024 | 8.81 | -0.27 | -2.97% | 9.01 | 9.01 | 8.80 | 1,049,481 |
| Jul 17 2024 | 9.08 | 0.08 | 0.89% | 8.97 | 9.13 | 8.95 | 1,037,209 |
| Jul 16 2024 | 9.00 | 0.06 | 0.67% | 9.09 | 9.13 | 8.99 | 1,234,416 |
| Jul 15 2024 | 8.94 | -0.18 | -1.97% | 9.05 | 9.06 | 8.93 | 959,639 |
| Jul 12 2024 | 9.12 | 0.16 | 1.79% | 9.03 | 9.16 | 9.03 | 1,067,377 |
| Jul 11 2024 | 8.96 | 0.22 | 2.52% | 9.01 | 9.04 | 8.92 | 1,424,754 |
| Jul 10 2024 | 8.74 | 0.17 | 1.98% | 8.74 | 8.80 | 8.64 | 1,258,677 |
| Jul 09 2024 | 8.57 | 0.11 | 1.30% | 8.53 | 8.735 | 8.53 | 1,107,003 |
| Jul 08 2024 | 8.46 | 0.02 | 0.24% | 8.40 | 8.49 | 8.33 | 636,033 |
| Jul 05 2024 | 8.44 | 0.13 | 1.56% | 8.47 | 8.52 | 8.39 | 969,874 |
| Jul 03 2024 | 8.31 | 0.23 | 2.85% | 8.25 | 8.35 | 8.21 | 451,340 |
| Jul 02 2024 | 8.08 | -0.12 | -1.46% | 8.16 | 8.215 | 8.015 | 568,577 |
| Jul 01 2024 | 8.20 | -0.13 | -1.56% | 8.19 | 8.27 | 8.105 | 1,368,176 |
| Jun 28 2024 | 8.33 | 0.00 | 0.00% | 8.33 | 8.33 | 8.33 | 0 |
| Jun 27 2024 | 8.33 | -0.03 | -0.36% | 8.30 | 8.405 | 8.275 | 852,297 |
| Jun 26 2024 | 8.36 | 0.05 | 0.60% | 8.18 | 8.38 | 8.155 | 836,575 |
| Jun 25 2024 | 8.31 | -0.04 | -0.48% | 8.30 | 8.34 | 8.24 | 369,856 |
| Jun 24 2024 | 8.35 | 0.14 | 1.71% | 8.25 | 8.425 | 8.25 | 737,288 |
