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 > >>
19/09/2019 3.003.653 0,08% 59,67 59,385 59,9757 59,92
18/09/2019 3.003.653 0,08% 59,67 59,385 59,9757 59,92
17/09/2019 3.281.777 0,62% 59,33 59,32 59,90 59,87
16/09/2019 4.232.350 -0,77% 59,92 59,19 59,99 59,50
13/09/2019 3.387.056 -0,79% 60,08 59,7347 60,45 59,95
12/09/2019 3.771.294 0,50% 60,04 59,98 60,545 60,43
11/09/2019 4.568.807 0,70% 59,86 59,53 60,19 60,13
10/09/2019 5.079.466 1,79% 59,14 58,785 59,80 59,71
09/09/2019 4.806.887 -0,66% 59,50 58,64 59,52 58,67
06/09/2019 3.316.753 0,85% 58,63 58,48 59,10 59,09
05/09/2019 3.326.410 0,72% 58,58 58,1875 58,63 58,5999
04/09/2019 3.236.195 0,24% 58,21 57,96 58,548 58,18
03/09/2019 3.902.506 -0,19% 58,01 57,59 58,185 58,05
02/09/2019 3.384.609 0,28% 57,96 57,94 58,405 58,10
30/08/2019 3.384.609 0,28% 57,96 57,94 58,405 58,10
29/08/2019 3.746.723 -0,04% 58,24 57,37 58,30 57,93
28/08/2019 5.577.094 1,43% 57,18 57,12 58,12 58,00
27/08/2019 6.263.698 0,85% 57,50 57,20 57,66 57,19
26/08/2019 3.164.566 1,45% 56,02 55,8185 56,73 56,73
23/08/2019 4.172.380 -1,52% 56,76 55,623 56,91 55,92
22/08/2019 3.175.924 0,34% 56,65 56,33 56,96 56,78
21/08/2019 2.893.465 0,57% 56,78 56,11 56,78 56,59
20/08/2019 3.218.228 -1,26% 56,90 56,24 56,985 56,2849
19/08/2019 4.224.320 0,62% 56,90 56,69 57,495 57,00
16/08/2019 3.316.344 0,61% 56,47 56,0672 56,69 56,645
15/08/2019 4.950.001 1,04% 55,53 55,44 56,58 56,30
14/08/2019 4.799.833 -1,17% 55,96 55,49 56,52 55,71
13/08/2019 4.102.105 0,00% 55,64 55,525 56,50 55,69
12/08/2019 4.311.292 -0,16% 55,84 55,07 55,89 55,69
09/08/2019 3.296.612 -0,07% 55,67 55,465 56,06 55,78
08/08/2019 3.918.974 1,33% 55,36 54,99 55,826 55,82
07/08/2019 4.137.705 0,09% 54,86 54,41 55,52 55,10
06/08/2019 6.960.583 -1,04% 55,20 54,47 55,55 54,645
05/08/2019 7.200.560 -0,63% 55,28 54,93 55,90 55,24
02/08/2019 7.142.183 0,58% 55,10 54,77 56,30 55,58
01/08/2019 8.806.056 -0,05% 56,99 55,23 57,29 55,2453
31/07/2019 11.002.457 -2,49% 56,55 54,92 56,715 55,22
30/07/2019 5.657.176 -0,66% 57,31 56,55 57,595 56,989
29/07/2019 4.583.393 0,51% 57,09 56,83 57,435 57,37
26/07/2019 5.424.639 1,28% 56,48 56,01 57,23 57,08
25/07/2019 4.860.837 0,77% 56,17 55,94 56,61 56,40
24/07/2019 4.748.148 0,94% 55,60 55,421 56,2445 56,00
23/07/2019 5.805.929 -0,04% 55,45 54,56 55,63 55,48
22/07/2019 6.632.127 -1,93% 56,62 55,325 56,58 55,50
19/07/2019 3.184.519 -1,05% 57,38 56,57 57,46 56,61
18/07/2019 3.114.997 -0,02% 57,22 56,78 57,32 57,21
17/07/2019 2.869.426 -0,31% 57,53 57,09 57,6966 57,23
16/07/2019 4.263.794 -0,15% 57,63 57,40 57,732 57,495
15/07/2019 5.269.872 0,58% 57,29 57,195 57,80 57,519
12/07/2019 3.694.997 0,51% 57,03 56,85 57,27 57,21
11/07/2019 4.619.794 -0,18% 57,22 56,64 57,39 56,90
10/07/2019 4.698.389 1,05% 56,69 56,60 57,11 57,00
09/07/2019 7.401.530 -1,52% 56,93 56,26 56,99 56,415
08/07/2019 5.383.978 -0,70% 58,00 57,81 58,295 57,90
05/07/2019 2.826.035 0,31% 58,09 57,78 58,513 58,31
04/07/2019 3.463.092 -0,17% 58,13 57,66 58,24 58,03
03/07/2019 3.463.092 -0,17% 58,13 57,66 58,24 58,03
02/07/2019 5.978.659 2,59% 56,88 56,81 58,15 58,13
01/07/2019 5.175.588 -0,79% 57,42 56,60 57,42 56,68
28/06/2019 3.617.856 -0,21% 57,33 56,83 57,43 57,1311
27/06/2019 3.355.223 0,46% 57,16 56,85 57,37 57,25
26/06/2019 5.023.652 -1,74% 58,21 56,92 58,22 56,99
25/06/2019 3.765.490 -0,46% 58,20 57,91 58,26 58,00
24/06/2019 3.651.822 0,88% 57,94 57,94 58,665 58,28
21/06/2019 5.680.288 0,75% 57,11 57,11 57,92 57,77
20/06/2019 6.210.745 -0,49% 57,90 56,93 57,945 57,35
19/06/2019 4.080.856 0,52% 57,38 57,18 57,85 57,63
18/06/2019 5.314.932 -0,52% 57,79 57,16 57,995 57,33
17/06/2019 4.328.152 -1,12% 58,18 57,24 58,3153 57,63
14/06/2019 5.069.639 1,15% 57,68 57,52 58,56 58,28
13/06/2019 3.199.638 0,45% 57,50 57,37 57,74 57,62
12/06/2019 5.508.131 0,95% 57,00 57,00 57,565 57,37
11/06/2019 7.499.446 1,21% 56,46 56,20 57,40 56,83
10/06/2019 6.070.376 -1,92% 57,34 55,955 57,36 56,14
07/06/2019 5.039.311 -0,52% 57,97 57,15 58,1368 57,24
06/06/2019 3.869.162 0,89% 57,05 57,05 57,815 57,54
05/06/2019 4.953.387 1,44% 56,52 56,50 57,38 57,03
04/06/2019 5.258.568 -0,27% 56,60 55,93 56,98 56,23
03/06/2019 7.949.466 3,74% 54,67 54,559 56,49 56,38
31/05/2019 14.712.118 -4,36% 54,99 54,26 55,44 54,35
30/05/2019 7.788.504 -2,63% 57,62 56,56 57,62 56,6503
29/05/2019 4.982.960 -0,94% 58,67 57,91 58,9323 58,18
28/05/2019 6.568.696 -1,00% 59,21 58,67 59,87 58,73
27/05/2019 3.773.956 0,78% 59,03 58,67 59,35 59,33
24/05/2019 3.773.956 0,78% 59,03 58,67 59,35 59,33
23/05/2019 4.599.041 -0,66% 59,00 58,54 59,275 58,87
22/05/2019 4.723.890 -0,42% 59,09 58,9613 59,37 59,25
21/05/2019 6.048.417 0,83% 59,10 58,76 59,63 59,50
20/05/2019 9.234.462 1,58% 59,08 58,04 60,54 59,01
17/05/2019 5.694.517 1,22% 57,00 57,04 58,48 58,08
16/05/2019 4.639.636 1,00% 56,96 56,823 57,80 57,38
15/05/2019 4.224.888 0,46% 56,44 56,17 56,84 56,81
14/05/2019 4.687.204 0,00% 56,76 56,51 57,19 56,75
13/05/2019 5.373.167 -0,28% 56,70 56,66 57,34 56,75
10/05/2019 3.856.130 0,78% 56,48 56,2701 57,04 56,92
09/05/2019 6.730.506 0,18% 56,12 55,93 56,56 56,48
08/05/2019 5.304.013 -0,44% 56,68 56,25 56,70 56,38
07/05/2019 4.918.395 -0,49% 56,70 56,33 56,815 56,63
06/05/2019 4.384.001 -0,58% 56,82 56,74 57,09 56,91
03/05/2019 3.559.879 0,39% 57,15 56,87 57,355 57,21

login

Pesquisa de títulos

Fale Connosco