Verizon Communications Inc (VZ)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
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
Ajuda

Pesquisa de títulos

Fale Connosco