Verizon Communications Inc (VZ)
Exportar para Excel
1 2 3 4 5 > >> |
01/04/2024 |
0 |
1,01%
|
40,845
|
41,39
|
42,15
|
41,96
|
28/03/2024 |
8.678.767 |
1,01%
|
40,845
|
41,39
|
42,15
|
41,96
|
27/03/2024 |
8.220.505 |
1,69%
|
40,845
|
41,15
|
41,78
|
41,54
|
26/03/2024 |
8.790.060 |
-0,05%
|
40,845
|
40,7132
|
40,9975
|
40,85
|
25/03/2024 |
6.974.308 |
1,24%
|
40,545
|
40,48
|
40,88
|
40,87
|
22/03/2024 |
7.757.701 |
-0,42%
|
39,94
|
40,01
|
41,14
|
40,37
|
21/03/2024 |
8.093.984 |
1,05%
|
39,94
|
39,985
|
40,59
|
40,54
|
20/03/2024 |
5.353.395 |
0,38%
|
39,94
|
39,80
|
40,26
|
40,12
|
19/03/2024 |
6.111.128 |
0,10%
|
39,88
|
39,805
|
40,045
|
39,97
|
18/03/2024 |
7.168.091 |
1,11%
|
39,99
|
39,26
|
39,94
|
39,93
|
15/03/2024 |
17.896.575 |
-0,70%
|
39,99
|
39,14
|
39,9474
|
39,49
|
14/03/2024 |
8.331.882 |
-1,22%
|
39,99
|
39,44
|
40,03
|
39,77
|
13/03/2024 |
6.782.058 |
0,32%
|
40,27
|
40,06
|
40,51
|
40,26
|
12/03/2024 |
5.398.520 |
0,00%
|
39,67
|
39,924
|
40,26
|
40,13
|
11/03/2024 |
5.667.938 |
1,57%
|
39,67
|
39,57
|
40,23
|
40,13
|
08/03/2024 |
6.857.541 |
-0,05%
|
39,67
|
39,39
|
39,87
|
39,51
|
07/03/2024 |
7.497.460 |
-1,00%
|
40,34
|
39,38
|
40,28
|
39,53
|
06/03/2024 |
6.425.297 |
-1,04%
|
40,34
|
39,77
|
40,365
|
39,93
|
05/03/2024 |
7.420.754 |
0,19%
|
39,91
|
39,9208
|
40,96
|
40,385
|
04/03/2024 |
6.798.959 |
0,27%
|
39,91
|
39,52
|
40,36
|
40,31
|
01/03/2024 |
5.497.375 |
0,45%
|
40,01
|
39,77
|
40,29
|
40,20
|
29/02/2024 |
6.684.153 |
-0,20%
|
40,10
|
39,85
|
40,22
|
40,02
|
28/02/2024 |
5.378.060 |
0,43%
|
39,98
|
39,86
|
40,21
|
40,10
|
27/02/2024 |
6.587.757 |
0,61%
|
39,70
|
39,43
|
39,96
|
39,93
|
26/02/2024 |
9.813.416 |
-2,39%
|
40,61
|
39,43
|
40,63
|
39,69
|
23/02/2024 |
5.992.484 |
-0,17%
|
40,39
|
40,455
|
41,145
|
40,66
|
22/02/2024 |
10.912.534 |
-0,90%
|
40,39
|
40,11
|
40,93
|
40,73
|
21/02/2024 |
7.422.899 |
1,48%
|
40,39
|
40,35
|
41,12
|
41,10
|
20/02/2024 |
4.867.547 |
0,03%
|
40,39
|
40,28
|
40,91
|
40,50
|
19/02/2024 |
3.516.672 |
0,00%
|
40,29
|
39,75
|
40,67
|
40,49
|
16/02/2024 |
3.516.672 |
0,85%
|
40,29
|
39,75
|
40,67
|
40,49
|
15/02/2024 |
4.795.829 |
1,10%
|
40,23
|
40,19
|
40,62
|
40,59
|
14/02/2024 |
5.185.861 |
0,05%
|
39,76
|
39,97
|
40,54
|
40,15
|
13/02/2024 |
5.707.297 |
0,08%
|
39,76
|
39,68
|
40,44
|
40,13
|
12/02/2024 |
6.202.708 |
0,78%
|
39,76
|
39,54
|
40,17
|
40,03
|
09/02/2024 |
8.492.485 |
-0,68%
|
39,84
|
39,262
|
40,09
|
39,64
|
08/02/2024 |
9.645.844 |
-1,24%
|
41,12
|
39,44
|
40,37
|
39,92
|
07/02/2024 |
9.236.613 |
-1,66%
|
41,12
|
40,06
|
41,14
|
40,42
|
06/02/2024 |
6.783.339 |
-0,68%
|
41,40
|
40,95
|
41,57
|
41,10
|
05/02/2024 |
8.045.129 |
-1,78%
|
41,98
|
41,275
|
42,18
|
41,38
|
02/02/2024 |
9.294.455 |
-0,62%
|
42,69
|
41,825
|
42,49
|
42,225
|
01/02/2024 |
8.186.966 |
0,33%
|
42,69
|
41,97
|
42,695
|
42,49
|
31/01/2024 |
8.794.695 |
-0,29%
|
42,21
|
42,04
|
42,72
|
42,349
|
30/01/2024 |
9.203.446 |
1,00%
|
42,21
|
41,81
|
42,60
|
42,47
|
29/01/2024 |
11.417.801 |
-0,83%
|
42,21
|
41,23
|
42,385
|
42,05
|
26/01/2024 |
8.329.840 |
0,04%
|
42,30
|
42,12
|
42,49
|
42,305
|
25/01/2024 |
10.748.075 |
2,45%
|
41,45
|
41,3374
|
42,30
|
42,29
|
24/01/2024 |
13.340.004 |
-2,25%
|
42,22
|
41,19
|
42,335
|
41,28
|
23/01/2024 |
24.431.893 |
6,70%
|
41,07
|
40,60
|
42,245
|
42,23
|
22/01/2024 |
12.065.676 |
0,64%
|
39,45
|
39,31
|
39,72
|
39,58
|
19/01/2024 |
8.880.026 |
1,00%
|
38,70
|
38,69
|
39,43
|
39,33
|
18/01/2024 |
7.473.271 |
0,18%
|
38,70
|
38,455
|
38,64
|
38,94
|
17/01/2024 |
10.556.195 |
-1,07%
|
38,70
|
38,6701
|
39,43
|
38,87
|
16/01/2024 |
14.006.355 |
1,89%
|
39,09
|
38,35
|
39,35
|
39,29
|
15/01/2024 |
9.890.539 |
1,74%
|
39,09
|
38,17
|
38,77
|
38,56
|
12/01/2024 |
9.890.539 |
1,74%
|
39,09
|
38,17
|
38,77
|
38,56
|
11/01/2024 |
15.297.096 |
-3,02%
|
39,09
|
37,57
|
39,035
|
37,90
|
10/01/2024 |
7.842.322 |
0,10%
|
39,09
|
38,66
|
39,105
|
39,08
|
09/01/2024 |
8.282.389 |
-0,80%
|
40,17
|
38,77
|
40,54
|
39,12
|
08/01/2024 |
13.914.351 |
-0,32%
|
40,17
|
39,4821
|
40,2913
|
40,07
|
05/01/2024 |
14.297.652 |
2,11%
|
39,42
|
39,295
|
40,37
|
40,20
|
04/01/2024 |
12.292.069 |
0,54%
|
39,65
|
39,36
|
39,845
|
39,37
|
03/01/2024 |
13.963.853 |
0,72%
|
37,79
|
39,04
|
39,72
|
39,16
|
02/01/2024 |
11.697.085 |
3,02%
|
37,79
|
37,68
|
38,97
|
38,84
|
29/12/2023 |
7.205.560 |
0,56%
|
37,44
|
37,33
|
37,85
|
37,70
|
28/12/2023 |
7.997.685 |
0,46%
|
37,18
|
37,15
|
37,72
|
37,4805
|
27/12/2023 |
8.186.064 |
-0,45%
|
37,39
|
37,2001
|
37,455
|
37,31
|
26/12/2023 |
7.031.432 |
-0,03%
|
37,435
|
37,31
|
37,64
|
37,48
|
22/12/2023 |
6.235.955 |
0,16%
|
37,435
|
37,40
|
37,7801
|
37,49
|
21/12/2023 |
8.357.475 |
0,35%
|
37,355
|
37,21
|
37,55
|
37,43
|
20/12/2023 |
8.320.296 |
-0,72%
|
37,52
|
37,28
|
37,73
|
37,30
|
19/12/2023 |
9.552.347 |
-0,45%
|
37,695
|
37,47
|
37,74
|
37,50
|
18/12/2023 |
11.992.565 |
0,80%
|
37,70
|
37,27
|
37,80
|
37,67
|
15/12/2023 |
9.068.970 |
-1,35%
|
37,07
|
37,22
|
37,82
|
37,36
|
14/12/2023 |
13.134.311 |
2,38%
|
37,07
|
37,18
|
37,98
|
37,87
|
13/12/2023 |
14.555.564 |
-0,83%
|
37,07
|
36,46
|
37,15
|
36,99
|
12/12/2023 |
8.142.815 |
-0,98%
|
37,65
|
37,17
|
37,64
|
37,30
|
11/12/2023 |
9.949.655 |
-1,52%
|
38,39
|
37,48
|
38,36
|
37,67
|
08/12/2023 |
8.625.844 |
-1,04%
|
38,39
|
38,01
|
38,655
|
38,25
|
07/12/2023 |
7.671.768 |
0,39%
|
38,39
|
38,3029
|
38,73
|
38,65
|
06/12/2023 |
9.837.821 |
0,21%
|
38,39
|
38,075
|
38,87
|
38,50
|
05/12/2023 |
11.373.503 |
1,03%
|
38,39
|
38,0911
|
38,55
|
38,43
|
04/12/2023 |
11.120.413 |
-1,31%
|
38,39
|
38,03
|
38,565
|
38,075
|
01/12/2023 |
9.383.131 |
0,65%
|
37,90
|
38,28
|
38,61
|
38,58
|
30/11/2023 |
11.696.586 |
1,51%
|
37,90
|
37,86
|
38,4399
|
38,33
|
29/11/2023 |
8.510.578 |
0,77%
|
37,50
|
37,53
|
37,89
|
37,76
|
28/11/2023 |
6.814.674 |
0,32%
|
37,30
|
37,20
|
37,51
|
37,47
|
27/11/2023 |
7.490.466 |
-0,16%
|
37,44
|
37,29
|
37,536
|
37,35
|
24/11/2023 |
3.448.246 |
0,03%
|
37,43
|
37,30
|
37,57
|
37,36
|
23/11/2023 |
7.881.252 |
0,22%
|
36,865
|
37,22
|
37,52
|
37,33
|
22/11/2023 |
7.697.950 |
0,24%
|
36,865
|
37,22
|
37,52
|
37,34
|
21/11/2023 |
10.387.232 |
1,42%
|
36,865
|
36,845
|
37,45
|
37,25
|
20/11/2023 |
9.765.906 |
1,71%
|
36,225
|
36,20
|
36,865
|
36,85
|
17/11/2023 |
7.774.457 |
0,14%
|
36,32
|
35,95
|
36,36
|
36,23
|
16/11/2023 |
9.128.472 |
0,50%
|
36,09
|
35,93
|
36,38
|
36,18
|
15/11/2023 |
10.534.994 |
0,33%
|
35,88
|
35,84
|
36,11
|
36,00
|
14/11/2023 |
8.892.401 |
0,17%
|
36,03
|
35,805
|
36,10
|
35,88
|
13/11/2023 |
8.636.317 |
0,31%
|
35,65
|
35,41
|
36,18
|
35,82
|
10/11/2023 |
5.862.569 |
0,25%
|
35,91
|
35,40
|
35,91
|
35,71
|
09/11/2023 |
7.104.576 |
-0,42%
|
35,96
|
35,46
|
36,05
|
35,62
|