Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,40%	40,835	41,52	42,19	42,03
17/07/2024	7.881.840	1,40%	40,835	41,52	42,19	42,03
16/07/2024	5.676.359	1,62%	40,85	40,83	41,55	41,45
15/07/2024	3.579.062	-1,55%	41,43	40,70	41,45	40,79
12/07/2024	3.399.410	0,32%	41,30	41,20	41,56	41,43
11/07/2024	3.636.276	0,54%	41,03	40,751	41,36	41,30
10/07/2024	3.722.595	-0,53%	40,80	40,685	41,13	41,08
09/07/2024	6.632.208	-0,55%	41,51	41,22	41,78	41,30
08/07/2024	4.260.942	0,63%	41,33	41,085	41,58	41,53
05/07/2024	3.931.884	0,37%	41,17	40,955	41,37	41,27
04/07/2024	2.075.278	0,00%	41,13	40,95	41,38	41,12
03/07/2024	2.075.278	0,05%	41,13	40,95	41,38	41,12
02/07/2024	7.475.069	-1,53%	41,61	40,72	41,69	41,10
01/07/2024	4.176.980	1,21%	41,50	41,355	41,975	41,74
28/06/2024	12.470.654	1,03%	40,86	40,69	41,58	41,24
27/06/2024	5.733.737	-0,49%	41,00	40,56	41,04	40,82
26/06/2024	5.587.128	-0,15%	41,00	40,71	41,16	41,02
25/06/2024	4.844.193	-0,22%	41,17	40,84	41,625	41,08
24/06/2024	7.151.281	2,31%	40,37	40,34	41,215	41,17
21/06/2024	15.355.832	0,00%	40,37	39,905	40,38	40,24
20/06/2024	4.390.831	0,40%	39,87	39,81	40,465	40,24
19/06/2024	6.538.863	0,00%	39,71	39,71	40,18	40,08
18/06/2024	6.538.863	1,03%	39,71	39,71	40,18	40,08
17/06/2024	9.291.191	-0,53%	39,55	38,95	39,60	39,46
14/06/2024	4.808.084	-0,28%	40,70	39,46	39,8381	39,67
13/06/2024	6.331.497	0,03%	40,70	39,30	39,80	39,78
12/06/2024	7.368.361	-1,46%	40,70	39,575	40,76	39,83
11/06/2024	4.867.370	0,03%	40,91	40,22	40,585	40,42
10/06/2024	6.319.399	-1,27%	40,91	40,33	40,93	40,42
07/06/2024	4.463.671	-0,94%	41,18	40,813	41,29	40,94
06/06/2024	5.135.810	-0,05%	41,34	41,135	41,72	41,33
05/06/2024	5.161.704	-0,48%	40,89	41,13	41,72	41,36
04/06/2024	6.872.137	1,42%	40,89	40,72	41,56	41,56
03/06/2024	8.587.047	-0,41%	41,19	40,9001	41,51	40,98
31/05/2024	7.703.707	2,03%	40,15	40,10	41,28	41,1475
30/05/2024	7.260.377	3,15%	39,235	39,18	40,36	40,33
29/05/2024	7.065.350	-0,66%	39,25	39,00	39,465	39,10
28/05/2024	5.770.650	-0,96%	39,51	39,17	39,88	39,36
27/05/2024	3.113.954	0,00%	39,51	39,51	39,74	39,74
24/05/2024	3.113.954	-0,13%	39,51	39,51	39,74	39,74
23/05/2024	7.212.529	-0,91%	39,60	39,11	40,49	39,43
22/05/2024	5.296.029	0,43%	39,75	39,63	40,18	39,79
21/05/2024	7.516.612	-1,05%	40,035	39,28	40,12	39,70
20/05/2024	3.740.305	0,05%	40,035	40,015	40,31	40,08
17/05/2024	6.528.261	-0,25%	40,35	39,83	40,41	40,15
16/05/2024	5.448.503	-0,59%	40,35	40,14	40,435	40,25
15/05/2024	6.469.704	0,05%	40,74	40,44	40,905	40,51
14/05/2024	8.610.161	-0,12%	40,65	40,42	40,69	40,49
13/05/2024	12.518.703	0,35%	40,35	40,0903	40,65	40,54
10/05/2024	7.123.834	1,53%	39,81	39,71	40,425	40,40
09/05/2024	5.292.470	0,79%	39,525	39,39	39,83	39,79
08/05/2024	4.605.529	0,43%	39,10	39,10	39,57	39,48
07/05/2024	4.933.389	-0,05%	39,10	39,09	39,58	39,31
06/05/2024	4.871.213	1,13%	39,10	39,064	39,35	39,33
03/05/2024	5.964.139	-0,08%	39,05	38,75	39,19	38,90
02/05/2024	7.532.205	-0,69%	39,89	38,75	39,48	38,93
01/05/2024	7.640.180	-0,68%	39,89	39,13	39,655	39,22
30/04/2024	5.882.299	-1,35%	39,89	39,44	39,91	39,55
29/04/2024	8.000.426	1,03%	39,89	39,87	40,82	40,09
26/04/2024	5.666.706	1,17%	39,30	38,895	39,95	39,68
25/04/2024	6.483.532	-0,68%	39,30	38,96	39,82	39,22
24/04/2024	5.889.116	-0,53%	39,50	38,9399	39,66	39,49
23/04/2024	10.525.466	2,85%	39,84	38,68	39,995	39,70
22/04/2024	24.615.620	-4,67%	39,84	38,56	41,64	38,60
19/04/2024	10.117.575	0,90%	39,84	39,98	40,675	40,49
18/04/2024	7.141.401	0,88%	39,84	39,715	40,15	40,13
17/04/2024	8.883.853	0,03%	40,48	39,4615	39,975	39,78
16/04/2024	6.087.493	-0,85%	40,48	39,59	40,14	39,77
15/04/2024	6.510.992	0,98%	40,48	39,66	40,35	40,11
12/04/2024	10.481.660	-1,10%	40,48	39,68	40,26	39,72
11/04/2024	5.955.011	-0,89%	40,48	40,09	40,4693	40,16
10/04/2024	7.162.303	-0,78%	42,08	39,96	40,6561	40,52
09/04/2024	7.315.098	-0,55%	42,08	40,545	41,23	40,84
08/04/2024	6.017.335	-0,59%	42,08	41,70	42,146	41,87
05/04/2024	6.034.967	-0,78%	40,845	41,63	42,435	42,12
04/04/2024	7.057.521	-0,91%	40,845	42,445	43,42	42,45
03/04/2024	8.349.237	0,71%	40,845	42,53	42,90	42,84
02/04/2024	7.333.472	0,62%	40,845	42,26	42,6627	42,54
01/04/2024	6.272.985	0,80%	40,845	41,525	42,34	42,295
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