Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.954 | 0.01 | 0.08% | 9.966 | 9.998 | 9.918 | 1,648,550 |
| May 09 2024 | 9.946 | -0.02 | -0.24% | 9.962 | 9.986 | 9.928 | 752,572 |
| May 08 2024 | 9.97 | 0.13 | 1.30% | 9.872 | 10.015 | 9.868 | 2,048,831 |
| May 07 2024 | 9.842 | 0.03 | 0.29% | 9.82 | 9.896 | 9.816 | 898,466 |
| May 06 2024 | 9.814 | 0.03 | 0.27% | 9.798 | 9.86 | 9.726 | 962,497 |
| May 03 2024 | 9.788 | 0.19 | 2.00% | 9.636 | 9.856 | 9.63 | 1,995,078 |
| May 02 2024 | 9.596 | 0.03 | 0.31% | 9.57 | 9.67 | 9.57 | 2,461,911 |
| Apr 30 2024 | 9.566 | -0.27 | -2.75% | 9.60 | 9.65 | 9.528 | 2,065,516 |
| Apr 29 2024 | 9.836 | -0.01 | -0.12% | 9.84 | 9.878 | 9.714 | 2,882,167 |
| Apr 26 2024 | 9.848 | 0.08 | 0.86% | 9.844 | 9.946 | 9.844 | 2,102,794 |
| Apr 25 2024 | 9.764 | -0.18 | -1.85% | 9.942 | 9.95 | 9.708 | 2,032,926 |
| Apr 24 2024 | 9.948 | -0.07 | -0.72% | 10.06 | 10.10 | 9.902 | 1,674,387 |
| Apr 23 2024 | 10.02 | 0.07 | 0.70% | 10.005 | 10.05 | 9.998 | 1,397,179 |
| Apr 22 2024 | 9.95 | 0.05 | 0.55% | 9.944 | 10.055 | 9.902 | 1,136,042 |
| Apr 19 2024 | 9.896 | 0.05 | 0.47% | 9.792 | 9.91 | 9.788 | 1,754,723 |
| Apr 18 2024 | 9.85 | 0.08 | 0.86% | 9.786 | 9.878 | 9.786 | 1,668,354 |
| Apr 17 2024 | 9.766 | 0.03 | 0.35% | 9.708 | 9.862 | 9.698 | 1,800,272 |
| Apr 16 2024 | 9.732 | -0.20 | -2.03% | 9.826 | 9.89 | 9.668 | 2,578,109 |
| Apr 15 2024 | 9.934 | 0.01 | 0.06% | 9.918 | 10.015 | 9.912 | 1,063,975 |
| Apr 12 2024 | 9.928 | -0.06 | -0.60% | 10.065 | 10.065 | 9.878 | 1,726,057 |
| Apr 11 2024 | 9.988 | 0.11 | 1.07% | 9.866 | 10.01 | 9.866 | 2,168,197 |
| Apr 10 2024 | 9.882 | -0.04 | -0.42% | 9.942 | 9.958 | 9.794 | 2,283,052 |
| Apr 09 2024 | 9.924 | -0.08 | -0.76% | 9.97 | 10.005 | 9.918 | 2,907,146 |
| Apr 08 2024 | 10.00 | -0.03 | -0.25% | 9.99 | 10.01 | 9.912 | 1,754,145 |
| Apr 05 2024 | 10.025 | -0.15 | -1.47% | 10.08 | 10.08 | 9.986 | 2,099,755 |
| Apr 04 2024 | 10.175 | -0.01 | -0.05% | 10.19 | 10.285 | 10.145 | 1,427,309 |
| Apr 03 2024 | 10.18 | 0.21 | 2.09% | 9.974 | 10.305 | 9.97 | 2,940,989 |
| Apr 02 2024 | 9.972 | -0.13 | -1.27% | 10.055 | 10.165 | 9.962 | 2,682,682 |
| Mar 28 2024 | 10.10 | 0.06 | 0.60% | 10.05 | 10.135 | 9.97 | 2,403,662 |
| Mar 27 2024 | 10.04 | 0.08 | 0.84% | 9.956 | 10.045 | 9.95 | 3,009,208 |
| Mar 26 2024 | 9.956 | -0.01 | -0.10% | 9.97 | 10.005 | 9.94 | 1,705,375 |
| Mar 25 2024 | 9.966 | -0.04 | -0.39% | 9.98 | 9.988 | 9.908 | 1,730,447 |
| Mar 22 2024 | 10.005 | 0.10 | 1.00% | 9.924 | 10.065 | 9.924 | 2,329,105 |
| Mar 21 2024 | 9.906 | -0.06 | -0.58% | 10.00 | 10.035 | 9.902 | 2,551,072 |
| Mar 20 2024 | 9.964 | 0.04 | 0.44% | 9.90 | 10.005 | 9.892 | 1,839,923 |
| Mar 19 2024 | 9.92 | -0.02 | -0.24% | 9.92 | 9.978 | 9.89 | 1,771,257 |
| Mar 18 2024 | 9.944 | -0.03 | -0.26% | 9.974 | 10.03 | 9.91 | 1,910,297 |
| Mar 15 2024 | 9.97 | -0.06 | -0.55% | 9.98 | 10.045 | 9.888 | 5,794,745 |
| Mar 14 2024 | 10.025 | 0.23 | 2.38% | 9.79 | 10.035 | 9.756 | 2,485,139 |
| Mar 13 2024 | 9.792 | -0.19 | -1.92% | 9.998 | 9.998 | 9.792 | 2,733,392 |
| Mar 12 2024 | 9.984 | -0.01 | -0.12% | 9.986 | 9.998 | 9.858 | 4,048,211 |
| Mar 11 2024 | 9.996 | -0.02 | -0.19% | 9.984 | 10.02 | 9.82 | 3,614,696 |
| Mar 08 2024 | 10.015 | -0.24 | -2.29% | 10.25 | 10.25 | 9.772 | 4,360,479 |
| Mar 07 2024 | 10.25 | 0.05 | 0.54% | 10.16 | 10.335 | 10.115 | 2,260,290 |
| Mar 06 2024 | 10.195 | -0.17 | -1.64% | 10.39 | 10.405 | 10.19 | 2,871,671 |
| Mar 05 2024 | 10.365 | 0.00 | 0.00% | 10.355 | 10.455 | 10.315 | 1,589,500 |
| Mar 04 2024 | 10.365 | -0.10 | -0.96% | 10.47 | 10.49 | 10.315 | 2,088,851 |
| Mar 01 2024 | 10.465 | 0.14 | 1.31% | 10.39 | 10.475 | 10.355 | 1,621,966 |
| Feb 29 2024 | 10.33 | 0.12 | 1.18% | 10.25 | 10.485 | 10.22 | 3,319,175 |
| Feb 28 2024 | 10.21 | 0.06 | 0.59% | 10.14 | 10.22 | 10.125 | 1,747,622 |
| Feb 27 2024 | 10.15 | 0.01 | 0.10% | 10.145 | 10.23 | 10.105 | 1,147,013 |
| Feb 26 2024 | 10.14 | -0.09 | -0.88% | 10.21 | 10.23 | 10.105 | 1,276,364 |
| Feb 23 2024 | 10.23 | -0.04 | -0.39% | 10.295 | 10.315 | 10.195 | 1,554,663 |
| Feb 22 2024 | 10.27 | 0.07 | 0.74% | 10.215 | 10.355 | 10.20 | 1,604,492 |
| Feb 21 2024 | 10.195 | -0.03 | -0.29% | 10.225 | 10.295 | 10.195 | 1,302,089 |
| Feb 20 2024 | 10.225 | -0.01 | -0.10% | 10.23 | 10.235 | 10.135 | 1,417,620 |
| Feb 19 2024 | 10.235 | -0.07 | -0.68% | 10.28 | 10.30 | 10.155 | 1,111,074 |
| Feb 16 2024 | 10.305 | -0.02 | -0.19% | 10.36 | 10.385 | 10.30 | 1,206,569 |
| Feb 15 2024 | 10.325 | -0.03 | -0.29% | 10.42 | 10.42 | 10.285 | 1,604,082 |
| Feb 14 2024 | 10.355 | 0.05 | 0.53% | 10.285 | 10.41 | 10.285 | 1,467,278 |
| Feb 13 2024 | 10.30 | -0.15 | -1.39% | 10.48 | 10.48 | 10.25 | 1,481,386 |
| Feb 12 2024 | 10.445 | 0.13 | 1.21% | 10.395 | 10.445 | 10.335 | 1,282,175 |
