Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	VIV	9.44	9.54	9.40	9.43	0.02	893,084	2,724	8.52	10.58
2024-04-26	Z	VIV	9.38	9.47	9.34	9.41	0.11	693,209	2,328	9.26	10.56
2024-04-25	Z	VIV	9.33	9.41	9.30	9.30	-0.115	789,585	2,665	8.47	10.31
2024-04-24	Z	VIV	9.32	9.44	9.25	9.42	0.03	851,163	2,519	8.42	10.85
2024-04-23	Z	VIV	9.35	9.48	9.30	9.39	-0.01	566,261	3,071	8.50	10.24
2024-04-22	Z	VIV	9.40	9.44	9.28	9.41	0.075	535,131	2,469	8.53	10.29
2024-04-19	Z	VIV	9.29	9.37	9.25	9.35	0.09	554,809	2,747	9.21	10.63
2024-04-18	Z	VIV	9.30	9.32	9.18	9.27	-0.04	853,582	4,018	8.47	10.34
2024-04-17	Z	VIV	9.34	9.355	9.205	9.32	0.01	576,556	3,026	8.40	10.62
2024-04-16	Z	VIV	9.23	9.385	9.18	9.30	-0.115	858,371	3,187	9.15	10.85
2024-04-15	Z	VIV	9.45	9.515	9.32	9.405	-0.155	845,788	2,530	9.05	9.41
2024-04-12	Z	VIV	9.57	9.59	9.44	9.56	-0.125	788,973	2,040	8.47	10.37
2024-04-11	Z	VIV	9.76	9.81	9.66	9.69	-0.195	793,057	2,535	8.88	10.83
2024-04-10	Z	VIV	10.04	10.12	9.88	9.88	-0.27	595,151	1,626	8.97	11.05
2024-04-09	Z	VIV	10.12	10.19	10.07	10.15	0.1323	1,197,920	3,823	8.83	11.11
2024-04-08	Z	VIV	10.12	10.2651	10.09	10.19	0.005	534,656	1,642	9.19	11.27
2024-04-05	Z	VIV	10.27	10.30	10.095	10.19	-0.08	1,026,720	3,427	8.92	11.28
2024-04-04	Z	VIV	10.18	10.365	10.15	10.27	0.1599	712,727	2,426	8.92	10.70
2024-04-03	Z	VIV	9.92	10.16	9.85	10.12	0.165	925,221	2,956	9.15	11.03
2024-04-02	Z	VIV	10.00	10.045	9.925	9.97	-0.045	770,522	2,345	9.35	11.15
2024-04-01	Z	VIV	10.13	10.18	9.99	10.02	-0.0186	931,979	2,456	9.46	11.05
2024-03-29	Z	VIV	10.02	10.095	9.95	10.07	-0.045	0	0	9.90	10.12
2024-03-28	Z	VIV	10.02	10.095	9.95	10.07	-0.045	1,120,147	3,679	9.90	10.12
2024-03-27	Z	VIV	10.09	10.12	10.01	10.11	-0.05	674,957	2,289	9.11	11.12
2024-03-26	Z	VIV	10.11	10.23	10.08	10.15	0.08	1,485,059	3,305	9.19	10.59
2024-03-25	Z	VIV	10.26	10.26	10.06	10.06	-0.215	755,199	2,281	9.19	11.21
2024-03-22	Z	VIV	10.23	10.38	10.20	10.28	-0.025	486,146	1,834	9.40	11.27
2024-03-21	Z	VIV	10.22	10.37	10.21	10.30	0.015	519,021	2,705	9.31	11.18
2024-03-20	Z	VIV	10.15	10.31	10.15	10.28	0.10	351,473	1,524	10.28	11.26
2024-03-19	Z	VIV	10.24	10.26	10.155	10.17	-0.08	634,004	2,475	9.25	10.50
2024-03-18	Z	VIV	10.40	10.40	10.19	10.25	-0.135	641,379	1,961	9.31	11.41
2024-03-15	Z	VIV	10.59	10.63	10.37	10.39	-0.205	610,326	2,127	9.38	11.27
2024-03-14	Z	VIV	10.47	10.61	10.405	10.58	0.16	962,927	2,533	9.65	11.90
2024-03-13	Z	VIV	10.37	10.49	10.35	10.43	-0.04	692,025	2,082	9.49	11.51
2024-03-12	Z	VIV	10.45	10.49	10.34	10.46	0.03	531,833	1,930	10.18	11.51
2024-03-11	Z	VIV	10.48	10.52	10.365	10.43	-0.10	612,527	2,455	9.49	11.62
2024-03-08	Z	VIV	10.51	10.57	10.45	10.54	-0.04	724,855	2,474	10.30	10.70
2024-03-07	Z	VIV	10.50	10.63	10.45	10.57	0.06	904,555	2,750	10.44	11.47
2024-03-06	Z	VIV	10.50	10.58	10.43	10.51	0.055	672,391	2,049	10.40	11.49
2024-03-05	Z	VIV	10.56	10.575	10.405	10.45	-0.125	735,830	2,723	9.47	11.58
2024-03-04	Z	VIV	10.79	10.82	10.56	10.57	-0.29	778,342	2,741	9.47	11.50
2024-03-01	Z	VIV	10.90	11.00	10.85	10.85	-0.08	724,019	2,797	10.75	11.97
2024-02-29	Z	VIV	11.08	11.105	10.885	10.93	-0.28	1,178,934	3,399	9.64	11.86
2024-02-28	Z	VIV	11.26	11.32	11.145	11.20	-0.145	686,958	2,485	10.06	12.37
2024-02-27	Z	VIV	11.23	11.43	11.155	11.35	0.4076	1,085,860	4,211	10.17	12.41
2024-02-26	Z	VIV	11.01	11.015	10.87	10.95	-0.09	402,957	1,678	9.82	12.20
2024-02-23	Z	VIV	11.19	11.20	11.04	11.05	-0.205	546,982	2,136	10.05	12.36
2024-02-22	Z	VIV	10.96	11.28	10.91	11.26	0.46	707,727	2,305	10.87	12.37
2024-02-21	Z	VIV	10.85	10.94	10.78	10.80	0.065	766,785	2,870	9.79	12.15
2024-02-20	Z	VIV	10.67	10.775	10.6467	10.74	0.13	650,878	2,746	10.72	10.78
2024-02-19	Z	VIV	10.67	10.72	10.56	10.61	-0.211	0	0	10.50	11.82
2024-02-16	Z	VIV	10.67	10.72	10.56	10.61	-0.211	670,247	2,797	10.50	11.82
2024-02-15	Z	VIV	10.84	10.92	10.80	10.83	-0.11	548,477	2,269	9.70	12.21
2024-02-14	Z	VIV	10.90	11.00	10.85	10.93	0.135	991,595	3,797	9.93	12.20
2024-02-13	Z	VIV	10.99	11.02	10.73	10.79	-0.21	1,182,335	3,022	9.86	12.21
2024-02-12	Z	VIV	10.71	11.135	10.69	10.99	0.245	2,486,712	5,589	11.00	11.20
2024-02-09	Z	VIV	10.67	10.75	10.62	10.74	0.05	447,046	1,352	8.38	10.74
2024-02-08	Z	VIV	10.83	10.86	10.68	10.68	-0.1075	881,802	3,095	9.53	11.94
2024-02-07	Z	VIV	10.87	10.91	10.73	10.79	-0.015	771,223	3,161	9.52	11.20
2024-02-06	Z	VIV	10.73	10.83	10.71	10.81	0.235	786,562	2,761	10.50	12.04
2024-02-05	Z	VIV	10.47	10.63	10.32	10.57	0.075	928,418	2,432	9.52	11.69
2024-02-02	Z	VIV	10.52	10.565	10.32	10.51	-0.10	970,060	2,805	9.47	11.56
2024-02-01	Z	VIV	10.40	10.65	10.395	10.61	0.285	917,355	3,022	9.33	10.70
2024-01-31	Z	VIV	10.27	10.408	10.25	10.32	0.09	655,011	2,648	9.15	11.35
2024-01-30	Z	VIV	10.25	10.2675	10.18	10.23	-0.045	489,066	1,658	9.29	11.18