Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
08/11/2023	8.479.980	-0,50%	35,705	35,60	35,98	35,76
07/11/2023	8.709.409	0,84%	35,99	35,70	36,10	35,94
06/11/2023	7.566.907	-1,06%	35,99	35,48	36,03	35,64
03/11/2023	11.146.411	0,42%	35,40	35,94	36,37	36,05
02/11/2023	11.404.999	1,41%	35,39	35,15	35,94	35,90
01/11/2023	11.243.216	0,77%	35,39	35,15	35,55	35,40
31/10/2023	12.790.586	1,47%	34,70	34,67	35,23	35,13
30/10/2023	14.229.935	3,53%	33,85	33,425	34,795	34,62
27/10/2023	7.642.498	-2,71%	34,41	33,425	34,5899	33,5363
26/10/2023	15.610.168	2,35%	34,51	33,67	34,70	34,48
25/10/2023	15.538.599	-1,84%	34,51	33,60	34,61	33,67
24/10/2023	29.676.424	9,14%	33,10	32,99	34,46	34,26
23/10/2023	15.909.183	-0,70%	31,55	31,26	31,66	31,35
20/10/2023	12.589.356	-0,06%	31,57	31,55	32,14	31,56
19/10/2023	13.526.258	1,71%	31,40	31,41	31,97	31,58
18/10/2023	11.361.591	-1,46%	31,10	30,99	31,54	31,05
17/10/2023	8.680.449	0,83%	31,10	31,115	31,53	31,5098
16/10/2023	9.566.788	1,89%	30,80	30,62	31,32	31,25
13/10/2023	9.374.419	-0,74%	31,41	30,64	31,39	30,68
12/10/2023	11.594.927	-1,72%	31,85	30,65	31,97	30,92
11/10/2023	8.220.980	-0,82%	31,85	31,4101	31,97	31,50
10/10/2023	9.821.626	0,99%	31,50	31,32	31,80	31,76
09/10/2023	11.433.093	1,95%	30,79	30,77	31,50	31,45