Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Verizon Communi. (VZ)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
21/02/2020 7.717.904 0,07% 58,11 57,95 58,355 58,26
20/02/2020 7.717.904 0,07% 58,11 57,95 58,355 58,26
19/02/2020 6.368.994 0,66% 57,99 57,76 58,58 58,29
18/02/2020 5.502.900 -0,87% 58,79 57,81 58,76 58,00
17/02/2020 3.051.506 -0,26% 58,70 58,28 58,81 58,4998
14/02/2020 3.051.506 -0,26% 58,70 58,28 58,81 58,4998
13/02/2020 6.678.370 0,74% 58,38 57,95 58,825 58,66
12/02/2020 7.983.149 -0,82% 58,545 58,12 58,8575 58,21
11/02/2020 10.009.035 -2,58% 60,195 58,26 60,35 58,685
10/02/2020 2.652.196 0,50% 59,915 59,77 60,24 60,2391
07/02/2020 3.600.943 0,71% 59,75 59,54 60,14 59,86
06/02/2020 3.912.421 0,52% 59,25 59,12 59,67 59,44
05/02/2020 3.446.092 1,42% 58,56 58,435 59,19 59,12
04/02/2020 6.282.887 0,41% 58,08 57,65 58,57 58,29
03/02/2020 5.271.422 -2,41% 59,34 58,01 59,67 58,01
31/01/2020 5.240.088 0,14% 59,34 59,11 60,05 59,44
30/01/2020 7.545.307 -0,29% 58,64 58,34 59,39 59,36
29/01/2020 5.597.628 -1,93% 60,85 59,44 60,90 59,53
28/01/2020 5.266.156 1,30% 60,00 59,87 61,00 60,69
27/01/2020 4.640.353 -0,61% 59,89 59,62 60,32 59,91
24/01/2020 4.587.868 -0,38% 60,50 60,11 60,659 60,28
23/01/2020 3.918.148 0,05% 60,40 60,00 60,53 60,51
22/01/2020 3.875.479 0,27% 60,47 60,285 60,82 60,48
21/01/2020 4.546.680 0,43% 60,22 60,06 60,47 60,39
20/01/2020 3.653.202 0,72% 59,68 59,68 60,15 60,10
17/01/2020 3.653.202 0,72% 59,68 59,68 60,15 60,10
16/01/2020 4.335.808 0,96% 59,38 59,22 59,85 59,67
15/01/2020 3.836.364 0,10% 59,16 58,8745 59,42 59,10
14/01/2020 4.120.833 -0,19% 59,05 58,77 59,115 59,04
13/01/2020 5.448.850 0,26% 59,05 58,78 59,37 59,1454
10/01/2020 5.124.001 0,44% 59,02 58,84 59,30 59,11
09/01/2020 5.722.989 -0,18% 58,89 58,80 59,40 58,99
08/01/2020 7.378.239 0,19% 59,70 59,63 60,10 59,71
07/01/2020 5.600.798 -0,95% 60,06 59,585 60,175 59,6998
06/01/2020 5.218.163 -0,22% 60,11 60,08 60,585 60,27
03/01/2020 4.853.640 -1,03% 60,59 60,07 60,79 60,40
02/01/2020 4.476.761 -0,56% 61,41 60,7915 61,48 61,0552
31/12/2019 2.131.451 0,18% 61,225 60,94 61,40 61,32
30/12/2019 2.193.449 -0,50% 61,61 61,085 61,6853 61,22
27/12/2019 2.394.906 0,41% 61,39 61,25 61,62 61,54
26/12/2019 2.911.372 0,02% 61,28 61,11 61,37 61,29
24/12/2019 3.571.508 -0,02% 61,45 61,02 61,41 61,39
23/12/2019 3.485.382 -1,08% 62,03 61,32 62,14 61,40
20/12/2019 8.997.086 2,09% 61,37 61,16 62,21 62,07
19/12/2019 4.270.554 0,07% 60,93 60,685 61,125 60,905
18/12/2019 5.140.478 -0,93% 61,60 60,83 61,695 60,9198
17/12/2019 4.126.882 0,43% 61,36 61,35 61,72 61,49
16/12/2019 3.643.887 0,69% 60,74 60,71 61,27 61,23
13/12/2019 4.237.629 -0,59% 61,16 60,25 61,19 60,81
12/12/2019 2.949.791 0,15% 61,10 61,10 61,63 61,17
11/12/2019 3.527.823 -0,25% 61,40 60,99 61,4232 61,08
10/12/2019 2.847.368 0,35% 61,15 60,79 61,23 61,225
09/12/2019 2.892.890 -0,31% 61,01 60,87 61,11 61,00
06/12/2019 3.782.152 0,61% 60,99 60,92 61,28 61,19
05/12/2019 3.900.707 0,48% 60,615 60,315 60,9192 60,82
04/12/2019 3.197.646 0,67% 60,03 59,855 60,63 60,54
03/12/2019 3.965.821 0,35% 59,98 59,58 60,20 60,17
02/12/2019 3.388.378 -0,47% 60,21 59,63 60,23 59,96
29/11/2019 2.995.320 0,23% 60,16 60,16 60,525 60,24
28/11/2019 3.896.360 0,35% 60,00 59,99 60,27 60,10
27/11/2019 3.896.360 0,35% 60,00 59,99 60,27 60,10
26/11/2019 4.248.963 0,86% 59,50 59,13 59,91 59,89
25/11/2019 3.690.766 -0,60% 59,85 59,215 59,854 59,39
22/11/2019 4.885.157 0,24% 59,715 59,68 60,03 59,75
21/11/2019 2.814.390 0,22% 59,60 59,29 59,69 59,61
20/11/2019 4.710.330 -0,24% 59,48 59,09 59,66 59,355
19/11/2019 4.112.509 0,10% 59,55 59,28 59,75 59,50
18/11/2019 3.872.095 -0,12% 59,41 59,05 59,46 59,44
15/11/2019 4.772.141 0,29% 59,50 59,06 59,53 59,51
14/11/2019 3.730.417 -0,12% 58,92 58,84 59,34 59,34
13/11/2019 3.778.863 0,15% 59,16 58,80 59,52 59,41
12/11/2019 3.223.034 -0,60% 59,91 59,14 59,94 59,25
11/11/2019 3.104.060 0,44% 59,30 59,207 59,69 59,61
08/11/2019 8.331.569 -1,95% 60,05 58,96 60,16 59,35
07/11/2019 6.310.022 0,67% 60,18 59,96 60,58 60,53
06/11/2019 2.966.544 1,04% 59,69 59,6331 60,13 60,12
05/11/2019 3.679.810 -0,48% 59,67 59,35 59,87 59,58
04/11/2019 3.946.657 -0,83% 59,75 59,55 60,6088 59,87
01/11/2019 3.772.966 -0,17% 61,26 60,16 61,34 60,37
31/10/2019 3.976.925 -0,58% 60,77 60,10 60,82 60,47
30/10/2019 4.644.380 1,05% 60,48 60,43 61,0997 60,82
29/10/2019 3.258.231 -0,02% 60,12 60,07 60,315 60,17
28/10/2019 5.666.144 -0,32% 60,45 60,03 60,65 60,18
25/10/2019 5.798.735 -0,41% 60,60 59,21 60,88 60,33
24/10/2019 4.120.624 -0,13% 61,02 60,41 61,02 60,80
23/10/2019 3.935.857 0,18% 60,72 60,59 61,3175 60,88
22/10/2019 3.994.568 0,03% 61,23 60,51 61,23 60,77
21/10/2019 4.846.778 -0,61% 61,06 57,915 61,22 60,68
18/10/2019 3.960.609 1,13% 60,43 60,32 61,295 61,09
17/10/2019 2.941.203 0,20% 60,29 60,16 60,43 60,41
16/10/2019 3.565.282 -0,40% 60,12 59,95 60,41 60,31
15/10/2019 5.391.007 1,59% 59,68 59,60 60,69 60,55
14/10/2019 3.187.547 -0,57% 59,95 59,56 59,97 59,59
11/10/2019 4.770.921 0,17% 59,96 59,89 60,375 59,93
10/10/2019 5.522.489 1,03% 59,26 59,15 60,015 59,83
09/10/2019 4.191.671 0,20% 59,38 58,93 59,45 59,22
08/10/2019 5.966.157 -0,88% 60,18 59,295 60,23 59,72
07/10/2019 5.686.685 0,58% 59,94 59,90 60,59 60,25
04/10/2019 3.669.298 1,47% 58,99 58,96 59,98 59,88
03/10/2019 2.130.744 0,08% 59,06 58,33 59,11 58,955

login

Pesquisa de títulos

Fale Connosco