Verizon Communications Inc (VZ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 01/06/2026 |
6.488.730 |
-0,17%
|
47,5688
|
47,47
|
48,04
|
47,73
|
| 29/05/2026 |
6.863.941 |
-0,31%
|
47,88
|
47,34
|
48,16
|
47,81
|
| 28/05/2026 |
6.724.486 |
-0,48%
|
48,32
|
47,77
|
48,49
|
48,01
|
| 27/05/2026 |
6.738.772 |
-0,52%
|
48,365
|
48,12
|
48,95
|
48,24
|
| 26/05/2026 |
11.302.357 |
0,26%
|
48,189
|
47,86
|
48,69
|
48,49
|
| 22/05/2026 |
6.289.006 |
0,17%
|
48,44
|
48,05
|
48,52
|
48,35
|
| 21/05/2026 |
7.126.316 |
0,94%
|
47,75
|
47,375
|
48,275
|
48,27
|
| 20/05/2026 |
6.844.464 |
0,17%
|
47,6386
|
47,485
|
48,09
|
47,82
|
| 19/05/2026 |
8.130.743 |
2,06%
|
46,83
|
46,79
|
47,785
|
47,74
|
| 18/05/2026 |
10.891.843 |
0,97%
|
46,43
|
45,81
|
47,015
|
46,76
|
| 15/05/2026 |
5.638.548 |
-0,62%
|
47,3997
|
46,37
|
47,50
|
46,37
|
| 14/05/2026 |
6.509.359 |
-0,32%
|
47,36
|
46,91
|
47,50
|
47,06
|
| 13/05/2026 |
9.823.510 |
-1,50%
|
47,8945
|
47,165
|
48,275
|
47,21
|
| 12/05/2026 |
7.920.296 |
1,60%
|
47,4853
|
47,27
|
48,175
|
47,93
|
| 11/05/2026 |
9.104.382 |
0,02%
|
47,32
|
46,97
|
47,96
|
47,23
|
| 08/05/2026 |
5.643.985 |
0,27%
|
47,16
|
46,955
|
47,46
|
47,22
|
| 07/05/2026 |
8.245.914 |
-0,72%
|
47,25
|
47,06
|
47,65
|
47,09
|
| 06/05/2026 |
7.838.884 |
0,18%
|
47,05
|
46,905
|
47,605
|
47,44
|
| 05/05/2026 |
7.757.590 |
-0,48%
|
47,255
|
47,20
|
47,788
|
47,34
|
| 04/05/2026 |
6.832.538 |
-1,07%
|
47,98
|
47,33
|
48,03
|
47,57
|
| 01/05/2026 |
13.238.750 |
0,17%
|
48,1641
|
47,81
|
48,49
|
48,11
|
| 30/04/2026 |
11.216.290 |
2,99%
|
46,51
|
46,51
|
48,05
|
48,03
|
| 29/04/2026 |
10.857.951 |
-1,26%
|
47,2848
|
46,255
|
48,27
|
46,61
|
| 28/04/2026 |
11.857.330 |
0,26%
|
47,99
|
46,60
|
50,91
|
47,24
|
| 27/04/2026 |
5.734.739 |
3,90%
|
47,05
|
46,80
|
48,65
|
47,10
|
| 24/04/2026 |
12.888.026 |
-1,78%
|
46,87
|
46,375
|
47,33
|
46,38
|
| 23/04/2026 |
10.830.943 |
2,44%
|
46,15
|
46,1309
|
47,52
|
47,22
|
| 22/04/2026 |
11.290.065 |
-0,62%
|
46,00
|
45,165
|
46,18
|
45,98
|
| 21/04/2026 |
12.485.266 |
-0,28%
|
46,51
|
46,135
|
47,015
|
46,27
|
| 20/04/2026 |
7.467.376 |
-0,24%
|
46,5652
|
46,26
|
46,97
|
46,44
|
| 17/04/2026 |
9.656.630 |
-0,41%
|
46,51
|
46,15
|
46,89
|
46,55
|
| 16/04/2026 |
10.671.094 |
3,88%
|
45,10
|
45,04
|
46,86
|
46,78
|
| 15/04/2026 |
12.288.759 |
-0,99%
|
45,50
|
44,93
|
45,50
|
45,03
|
| 14/04/2026 |
13.910.709 |
0,13%
|
44,973
|
44,2701
|
45,48
|
45,48
|
| 13/04/2026 |
15.551.567 |
-1,35%
|
45,97
|
45,04
|
46,09
|
45,42
|
| 10/04/2026 |
11.846.709 |
-2,19%
|
47,13
|
45,945
|
47,22
|
46,04
|
| 09/04/2026 |
13.954.602 |
-0,59%
|
48,025
|
47,0725
|
48,17
|
47,0725
|
| 08/04/2026 |
16.915.823 |
-1,19%
|
48,13
|
47,12
|
48,2285
|
48,04
|
| 07/04/2026 |
8.774.710 |
-0,98%
|
49,27
|
48,53
|
49,33
|
48,62
|
| 06/04/2026 |
7.470.608 |
-0,59%
|
49,48
|
49,03
|
49,73
|
49,15
|
| 02/04/2026 |
10.277.574 |
0,02%
|
49,6397
|
49,28
|
49,90
|
49,40
|
| 01/04/2026 |
15.125.090 |
-1,61%
|
50,04
|
49,17
|
50,17
|
49,39
|
| 31/03/2026 |
11.974.387 |
-0,24%
|
50,56
|
49,74
|
50,60
|
50,20
|
| 30/03/2026 |
8.990.943 |
-0,02%
|
50,44
|
50,155
|
50,92
|
50,30
|
| 27/03/2026 |
11.690.810 |
-0,86%
|
50,95
|
50,28
|
51,45
|
50,31
|
| 26/03/2026 |
11.739.829 |
0,73%
|
50,50
|
50,425
|
51,245
|
50,74
|
| 25/03/2026 |
10.210.270 |
-1,06%
|
51,00
|
50,285
|
51,00
|
50,37
|
| 24/03/2026 |
9.311.126 |
0,65%
|
50,45
|
50,45
|
51,68
|
50,91
|
| 23/03/2026 |
8.791.980 |
1,28%
|
50,12
|
49,62
|
50,75
|
50,58
|
| 20/03/2026 |
12.515.710 |
1,22%
|
49,495
|
49,49
|
50,45
|
49,98
|
| 19/03/2026 |
13.721.044 |
-0,22%
|
49,50
|
48,91
|
50,28
|
49,48
|
| 18/03/2026 |
11.908.222 |
-1,90%
|
50,43
|
49,375
|
50,43
|
49,59
|
| 17/03/2026 |
11.796.089 |
-0,88%
|
51,02
|
50,3645
|
51,30
|
50,52
|
| 16/03/2026 |
9.725.032 |
-0,80%
|
51,40
|
50,75
|
51,46
|
50,97
|
| 13/03/2026 |
10.615.298 |
1,48%
|
50,69
|
50,69
|
51,665
|
51,38
|
| 12/03/2026 |
11.509.135 |
-0,10%
|
50,48
|
49,805
|
50,95
|
50,63
|
| 11/03/2026 |
8.755.171 |
-0,06%
|
50,56
|
50,0706
|
50,88
|
50,68
|
| 10/03/2026 |
10.219.717 |
0,52%
|
50,40
|
50,02
|
50,82
|
50,71
|
| 09/03/2026 |
12.299.952 |
-1,32%
|
50,905
|
50,36
|
51,0988
|
50,45
|
| 06/03/2026 |
10.781.432 |
-0,14%
|
51,15
|
50,405
|
51,25
|
51,12
|
| 05/03/2026 |
12.121.830 |
-0,10%
|
50,97
|
50,37
|
51,3157
|
51,18
|
| 04/03/2026 |
10.679.165 |
0,65%
|
50,515
|
50,15
|
51,41
|
51,20
|
| 03/03/2026 |
13.819.156 |
1,78%
|
49,47
|
49,37
|
51,0951
|
50,87
|
| 02/03/2026 |
11.063.384 |
-0,32%
|
49,61
|
49,61
|
50,255
|
49,98
|
| 27/02/2026 |
12.794.273 |
2,56%
|
49,2946
|
49,17
|
50,145
|
50,14
|
| 26/02/2026 |
10.685.928 |
-0,69%
|
49,26
|
48,88
|
49,485
|
48,89
|
| 25/02/2026 |
9.815.491 |
-1,26%
|
49,77
|
49,165
|
49,84
|
49,23
|
| 24/02/2026 |
10.194.074 |
0,36%
|
49,711
|
49,39
|
50,06
|
49,86
|
| 23/02/2026 |
14.835.332 |
0,87%
|
49,22
|
49,1956
|
50,475
|
49,68
|
| 20/02/2026 |
10.098.506 |
1,25%
|
48,80
|
48,53
|
49,335
|
49,25
|
| 19/02/2026 |
13.773.644 |
1,23%
|
48,47
|
48,47
|
49,15
|
48,64
|
| 18/02/2026 |
14.155.116 |
-1,80%
|
48,75
|
47,83
|
48,95
|
48,05
|
| 17/02/2026 |
11.178.311 |
-0,16%
|
49,16
|
48,78
|
49,50
|
48,93
|
| 13/02/2026 |
15.419.297 |
-0,91%
|
49,38
|
48,6255
|
49,43
|
49,01
|
| 12/02/2026 |
27.281.806 |
1,00%
|
48,85
|
48,71
|
50,24
|
49,46
|
| 11/02/2026 |
20.694.462 |
3,35%
|
47,28
|
47,17
|
49,13
|
48,97
|
| 10/02/2026 |
16.072.994 |
0,79%
|
46,89
|
46,77
|
47,79
|
47,39
|
| 09/02/2026 |
11.770.434 |
1,41%
|
46,25
|
45,822
|
47,07
|
47,02
|
| 06/02/2026 |
17.513.500 |
-1,68%
|
46,79
|
46,06
|
47,25
|
46,2482
|
| 05/02/2026 |
19.346.950 |
0,19%
|
46,92
|
46,52
|
47,575
|
47,10
|
| 04/02/2026 |
23.328.547 |
1,64%
|
46,375
|
45,96
|
47,55
|
47,01
|
| 03/02/2026 |
28.314.208 |
3,68%
|
44,39
|
44,36
|
46,76
|
46,25
|
| 02/02/2026 |
28.319.513 |
0,45%
|
44,3104
|
43,875
|
45,4651
|
44,61
|
| 30/01/2026 |
61.416.712 |
11,78%
|
41,821
|
41,385
|
44,625
|
44,52
|
| 29/01/2026 |
18.473.994 |
1,04%
|
39,5384
|
39,4695
|
40,325
|
39,81
|
| 28/01/2026 |
12.389.255 |
0,23%
|
39,39
|
39,36
|
39,86
|
39,41
|
| 27/01/2026 |
14.518.268 |
-0,76%
|
39,5995
|
39,19
|
40,14
|
39,32
|
| 26/01/2026 |
11.054.703 |
0,32%
|
39,60
|
39,525
|
39,80
|
39,62
|
| 23/01/2026 |
11.513.926 |
0,10%
|
39,4492
|
39,055
|
39,56
|
39,52
|
| 22/01/2026 |
10.352.567 |
0,61%
|
39,275
|
39,27
|
39,69
|
39,48
|
| 21/01/2026 |
10.803.015 |
0,41%
|
39,1193
|
38,68
|
39,32
|
39,24
|
| 20/01/2026 |
16.356.143 |
0,44%
|
38,90
|
38,68
|
39,25
|
39,08
|
| 16/01/2026 |
18.544.965 |
-0,92%
|
39,2899
|
38,79
|
39,63
|
38,91
|
| 15/01/2026 |
14.764.805 |
-1,12%
|
39,705
|
39,24
|
39,99
|
39,36
|
| 14/01/2026 |
13.299.456 |
2,03%
|
39,07
|
39,065
|
39,845
|
39,83
|
| 13/01/2026 |
20.261.959 |
-2,11%
|
39,85
|
38,80
|
39,905
|
39,01
|
| 12/01/2026 |
15.868.728 |
0,18%
|
39,9984
|
39,51
|
40,06
|
39,84
|
| 09/01/2026 |
16.038.393 |
-0,30%
|
40,635
|
39,77
|
42,40
|
39,77
|
| 08/01/2026 |
13.374.394 |
1,07%
|
40,17
|
40,0645
|
40,7262
|
40,57
|
| 07/01/2026 |
13.762.330 |
-0,47%
|
40,49
|
39,99
|
40,79
|
40,13
|
