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 > >>
10/08/2020 4.858.988 0,65% 57,78 57,65 58,53 58,2051
07/08/2020 4.858.988 0,65% 57,78 57,65 58,53 58,2051
06/08/2020 4.372.415 0,43% 57,54 57,455 57,945 57,79
05/08/2020 3.952.546 -0,66% 57,20 57,41 58,19 57,53
04/08/2020 4.776.630 1,17% 57,20 57,20 58,14 57,91
03/08/2020 6.125.080 -0,42% 57,75 57,12 57,78 57,24
31/07/2020 5.466.513 0,31% 56,84 56,655 57,495 57,48
30/07/2020 4.909.718 -0,26% 57,15 57,15 57,46 57,30
29/07/2020 4.168.423 -0,05% 57,37 57,16 57,685 57,45
28/07/2020 6.847.095 0,95% 57,16 56,97 57,69 57,41
27/07/2020 4.678.123 0,04% 56,95 56,51 57,325 56,87
24/07/2020 8.189.328 1,84% 56,37 56,14 57,57 56,88
23/07/2020 7.854.723 0,18% 55,75 55,40 56,085 55,85
22/07/2020 5.225.099 -0,16% 56,30 55,37 55,945 55,75
21/07/2020 4.851.889 0,09% 56,30 55,795 56,50 55,92
20/07/2020 4.273.767 -0,71% 56,30 55,655 56,28 55,90
17/07/2020 5.376.329 0,91% 56,01 55,8934 56,6097 56,29
16/07/2020 6.037.154 1,31% 54,83 54,76 55,83 55,78
15/07/2020 4.859.983 -0,65% 54,44 55,0223 55,72 55,08
14/07/2020 6.571.295 1,82% 54,44 54,29 55,65 55,44
13/07/2020 6.795.438 -0,07% 54,69 54,14 54,765 54,45
10/07/2020 7.188.707 1,02% 53,87 53,87 54,58 54,49
09/07/2020 7.091.764 -1,51% 54,52 53,762 54,64 53,94
08/07/2020 6.267.557 0,62% 55,06 54,82 55,43 55,38
07/07/2020 5.407.738 -0,36% 54,96 54,80 55,325 55,04
06/07/2020 4.619.536 0,82% 55,35 54,91 55,44 55,24
03/07/2020 6.932.613 0,22% 55,08 54,745 55,405 54,79
02/07/2020 6.932.613 0,22% 55,08 54,745 55,405 54,79
01/07/2020 5.059.292 -0,84% 55,08 54,58 55,32 54,669
30/06/2020 5.639.032 0,81% 54,98 54,36 55,285 55,13
29/06/2020 6.713.163 2,88% 53,41 53,33 54,70 54,69
26/06/2020 9.882.553 -2,09% 54,17 52,85 54,06 53,145
25/06/2020 6.615.036 0,65% 54,51 53,36 54,38 54,28
24/06/2020 11.082.677 -1,84% 54,51 53,455 54,54 53,93
23/06/2020 8.776.289 -1,29% 55,74 54,93 55,845 54,94
22/06/2020 5.425.913 -0,89% 55,90 55,61 56,26 55,66
19/06/2020 4.780.491 -1,28% 56,50 56,12 57,47 56,16
18/06/2020 3.455.118 0,42% 56,50 56,38 56,945 56,89
17/06/2020 4.444.459 -0,47% 57,04 56,51 57,14 56,65
16/06/2020 5.282.522 1,37% 56,90 56,25 57,315 56,92
15/06/2020 5.270.686 -0,67% 55,75 55,33 56,54 56,15
12/06/2020 5.561.762 0,14% 56,68 55,81 56,80 56,53
11/06/2020 7.037.643 -2,74% 57,48 56,40 57,92 56,46
10/06/2020 5.621.019 0,33% 57,95 57,73 58,22 58,05
09/06/2020 5.469.909 -0,40% 57,66 57,37 58,13 57,86
08/06/2020 5.730.726 0,52% 57,66 57,27 58,20 58,04
05/06/2020 6.630.347 0,91% 57,68 57,083 58,115 57,74
04/06/2020 7.445.323 0,69% 56,74 56,51 57,37 57,22
03/06/2020 6.557.329 0,76% 56,60 56,30 56,98 56,83
02/06/2020 7.682.207 1,11% 55,81 55,54 56,455 56,40
01/06/2020 8.265.642 -2,79% 56,83 55,75 56,89 55,78
29/05/2020 7.776.395 2,98% 55,37 54,91 57,69 57,38
28/05/2020 6.688.173 1,05% 55,63 55,16 55,79 55,7194
27/05/2020 6.434.290 1,55% 54,67 54,52 55,22 55,14
26/05/2020 8.299.412 0,89% 54,89 54,185 55,245 54,58
25/05/2020 10.613.371 0,26% 53,99 53,67 54,29 54,11
22/05/2020 10.613.371 0,26% 53,99 53,67 54,29 54,11
21/05/2020 8.669.664 -0,53% 54,45 53,59 54,639 53,97
20/05/2020 9.156.848 -0,22% 54,68 54,055 54,895 54,26
19/05/2020 7.839.048 -2,41% 55,36 54,315 55,54 54,38
18/05/2020 6.011.505 2,32% 54,61 55,04 56,20 55,98
15/05/2020 3.594.215 -0,31% 54,61 54,21 54,75 54,74
14/05/2020 6.463.537 0,11% 54,62 53,8301 54,91 54,91
13/05/2020 7.556.664 -1,10% 55,16 54,56 55,55 54,85
12/05/2020 5.644.971 -1,74% 56,55 55,46 56,655 55,42
11/05/2020 6.091.686 -1,05% 56,20 56,235 56,905 56,40
08/05/2020 4.420.126 2,56% 56,20 56,03 57,03 57,00
07/05/2020 5.437.971 -0,11% 56,10 55,175 56,15 55,58
06/05/2020 5.839.504 -1,54% 56,44 55,59 56,66 55,64
05/05/2020 4.633.780 0,91% 56,165 56,0284 56,935 56,75
04/05/2020 4.802.959 -1,30% 56,86 55,80 57,03 56,09
01/05/2020 5.090.671 -1,04% 57,72 56,54 57,78 56,85
30/04/2020 5.684.388 -1,24% 57,86 57,214 57,96 57,40
29/04/2020 7.009.618 0,50% 57,86 57,70 58,60 58,12
28/04/2020 5.392.936 0,71% 57,86 57,62 58,38 58,22
27/04/2020 5.914.705 -0,29% 57,94 57,20 58,29 57,76
24/04/2020 6.142.600 0,63% 57,65 56,8254 57,99 57,9498
23/04/2020 5.569.766 -0,04% 58,00 57,4769 58,64 57,9698
22/04/2020 4.390.903 1,57% 57,45 57,23 58,38 57,71
21/04/2020 4.956.041 -2,25% 57,34 56,72 58,04 56,82
20/04/2020 4.914.636 -0,21% 58,20 57,9643 58,91 58,3398
17/04/2020 5.116.170 0,99% 58,20 57,74 58,68 58,23
16/04/2020 5.892.536 1,30% 57,50 56,855 58,00 57,67
15/04/2020 5.378.988 -1,60% 57,50 56,7116 58,01 57,21
14/04/2020 6.229.876 2,56% 57,42 56,97 58,33 58,12
13/04/2020 5.088.009 -1,29% 57,34 56,36 57,60 56,70
09/04/2020 7.214.350 0,52% 56,89 56,89 58,10 57,48
08/04/2020 6.112.304 1,32% 57,22 56,64 58,02 57,7302
07/04/2020 7.910.415 1,39% 57,11 56,4425 57,88 57,49
06/04/2020 6.409.473 3,31% 55,84 54,98 56,92 56,51
03/04/2020 6.336.651 -0,98% 54,99 54,28 55,241 54,71
02/04/2020 7.901.304 3,69% 53,59 53,12 55,50 54,87
01/04/2020 6.598.274 -1,10% 52,63 52,161 53,45 53,14
31/03/2020 7.304.150 -1,94% 54,13 53,575 54,5136 53,71
30/03/2020 7.723.599 4,21% 53,36 52,96 55,03 54,99
27/03/2020 8.942.126 -1,57% 52,15 51,54 53,84 52,70
26/03/2020 11.420.292 7,01% 49,565 49,56 53,83 53,44
25/03/2020 15.185.311 0,00% 49,53 48,84 51,91 49,99
24/03/2020 16.925.024 -0,60% 51,96 49,18 51,96 50,01
23/03/2020 15.214.455 -2,92% 50,61 49,23 53,27 50,29

login

Pesquisa de títulos

Fale Connosco