Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06-10-2023	15.961.231	-1,01%	30,97	30,135	30,94	30,84
05-10-2023	12.029.449	0,92%	31,57	31,38	31,92	31,83
04-10-2023	11.350.527	-1,38%	31,70	31,40	31,965	31,54
03-10-2023	11.589.631	0,69%	31,70	31,6126	32,0199	31,98
02-10-2023	11.620.017	-1,98%	32,41	31,7316	32,45	31,77
29-09-2023	7.999.879	-0,43%	32,41	32,365	32,745	32,41
28-09-2023	9.978.690	0,40%	32,93	32,415	32,61	32,53
27-09-2023	10.577.938	-1,70%	32,93	32,31	33,0089	32,43
26-09-2023	8.858.269	-0,48%	32,92	32,815	33,17	33,00
25-09-2023	9.136.506	-0,36%	33,27	32,87	33,245	33,16
22-09-2023	10.767.506	-0,03%	33,27	32,93	33,51	33,28
21-09-2023	8.930.713	-0,92%	33,52	33,26	33,85	33,29
20-09-2023	10.474.009	0,60%	33,53	33,36	33,94	33,60
19-09-2023	11.666.108	-0,39%	33,59	33,25	33,725	33,40
18-09-2023	8.435.818	-0,77%	33,87	33,52	33,965	33,53
15-09-2023	12.516.745	0,00%	33,99	33,66	34,167	34,04
14-09-2023	12.809.189	0,53%	34,26	33,94	34,38	34,04
13-09-2023	10.306.528	-0,53%	34,22	33,51	34,18	33,86
12-09-2023	6.990.327	0,24%	34,10	33,80	34,18	34,02
11-09-2023	9.192.687	1,47%	34,10	33,58	34,09	33,94
08-09-2023	12.018.058	-1,07%	34,10	33,23	33,825	33,45
07-09-2023	12.118.404	-1,08%	34,10	33,75	34,52	33,81
06-09-2023	9.358.402	-0,35%	34,10	33,99	34,44	34,18
05-09-2023	8.568.197	-1,61%	35,10	34,31	35,07	34,30
04-09-2023	7.628.183	-0,34%	35,10	34,85	35,145	34,86
01-09-2023	7.628.183	-0,34%	35,10	34,85	35,145	34,86
31-08-2023	9.045.688	1,04%	34,85	34,78	35,14	35,00
30-08-2023	7.314.885	-0,14%	33,98	34,5509	34,95	34,64
29-08-2023	14.069.852	3,40%	33,98	33,98	34,75	34,69
28-08-2023	8.306.506	0,60%	33,02	33,255	33,62	33,55
25-08-2023	6.936.112	-0,09%	33,02	33,022	33,515	33,35
24-08-2023	8.650.006	0,57%	33,02	33,00	33,58	33,38
23-08-2023	7.734.610	-0,03%	33,19	33,01	33,365	33,19
22-08-2023	10.558.738	0,61%	33,05	32,89	33,32	33,20
21-08-2023	16.329.768	-0,54%	33,40	32,77	33,219	33,00
18-08-2023	8.187.727	0,33%	33,40	32,88	33,42	33,17
17-08-2023	10.072.507	-0,66%	33,40	32,85	33,4722	33,05
16-08-2023	8.555.271	0,08%	33,34	33,14	33,64	33,285
15-08-2023	7.705.855	-0,89%	33,34	33,21	33,505	33,26
14-08-2023	8.622.936	0,45%	33,04	33,14	33,59	33,51
11-08-2023	7.322.585	1,03%	33,04	32,945	33,42	33,36
10-08-2023	8.848.352	0,95%	32,45	32,82	33,32	33,02
09-08-2023	9.520.856	0,43%	32,45	32,34	32,83	32,71
08-08-2023	10.650.594	0,12%	32,45	32,43	32,81	32,57
07-08-2023	11.509.849	-0,28%	33,00	32,18	32,83	32,53
04-08-2023	9.992.740	-1,27%	33,00	32,53	33,03	32,64
03-08-2023	8.703.082	-0,72%	33,55	32,73	33,25	33,08
02-08-2023	9.037.769	-0,33%	33,55	33,22	33,70	33,3185
01-08-2023	11.791.761	-1,91%	34,30	33,315	34,30	33,43
31-07-2023	10.264.959	0,15%	34,00	33,84	34,11	34,08
28-07-2023	14.458.029	1,51%	33,71	33,66	34,32	34,055
27-07-2023	12.315.823	-2,39%	34,66	33,54	34,61	33,52
26-07-2023	12.993.167	0,29%	34,66	33,765	34,605	34,34
25-07-2023	17.765.192	0,77%	34,66	33,72	34,95	34,24
24-07-2023	13.775.919	0,30%	33,90	33,70	34,60	33,98
21-07-2023	11.329.063	0,71%	33,51	33,36	33,94	33,88
20-07-2023	16.506.572	-0,99%	33,95	33,51	34,00	33,635
19-07-2023	28.956.227	5,27%	33,71	33,16	34,19	33,97
18-07-2023	38.671.672	2,73%	33,68	31,965	33,15	32,32
17-07-2023	50.750.864	-7,23%	33,68	31,25	33,78	31,55
14-07-2023	14.955.124	-1,82%	35,13	33,945	34,50	34,01
13-07-2023	12.898.277	-0,65%	35,13	34,42	34,86	34,635
12-07-2023	12.477.190	-0,37%	35,13	34,71	35,24	34,86