Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/05/2024	0	-0,68%	39,89	39,13	39,655	39,22
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
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