Verizon Communications Inc (VZ)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
10-07-2023 |
14.043.386 |
-2,20%
|
35,62
|
35,00
|
36,12
|
35,11
|
07-07-2023 |
8.669.895 |
-1,58%
|
35,62
|
35,87
|
36,36
|
35,90
|
06-07-2023 |
9.114.545 |
-0,91%
|
35,62
|
37,06
|
37,41
|
37,14
|
05-07-2023 |
8.659.227 |
0,54%
|
35,62
|
37,23
|
37,7199
|
37,48
|
04-07-2023 |
5.037.118 |
0,50%
|
35,62
|
36,96
|
37,3789
|
37,375
|
03-07-2023 |
5.036.797 |
0,43%
|
35,62
|
36,96
|
37,3789
|
37,35
|
30-06-2023 |
7.931.868 |
0,41%
|
35,62
|
36,845
|
37,25
|
37,14
|
29-06-2023 |
8.082.960 |
0,46%
|
35,62
|
36,655
|
37,02
|
36,99
|
28-06-2023 |
6.265.458 |
0,74%
|
35,62
|
36,24
|
36,86
|
36,82
|
27-06-2023 |
7.191.877 |
1,22%
|
35,62
|
36,22
|
36,68
|
36,55
|
26-06-2023 |
7.017.093 |
1,75%
|
35,62
|
35,50
|
36,14
|
36,13
|
23-06-2023 |
6.313.848 |
-0,95%
|
35,85
|
35,48
|
36,075
|
35,51
|
22-06-2023 |
5.942.171 |
0,06%
|
35,85
|
35,57
|
35,925
|
35,85
|
21-06-2023 |
6.684.037 |
0,06%
|
35,90
|
35,50
|
35,97
|
35,83
|
20-06-2023 |
7.337.064 |
-1,67%
|
36,08
|
35,78
|
36,17
|
35,85
|
19-06-2023 |
7.578.779 |
0,06%
|
35,49
|
36,165
|
36,685
|
36,46
|
16-06-2023 |
7.578.779 |
0,06%
|
35,49
|
36,165
|
36,685
|
36,46
|
15-06-2023 |
7.313.627 |
1,99%
|
35,49
|
35,68
|
36,47
|
36,44
|
14-06-2023 |
6.615.825 |
0,71%
|
35,49
|
35,62
|
35,98
|
35,73
|
13-06-2023 |
7.226.747 |
-0,37%
|
35,49
|
35,46
|
35,79
|
35,48
|
12-06-2023 |
5.977.489 |
0,40%
|
35,67
|
35,36
|
35,7775
|
35,61
|
09-06-2023 |
6.333.965 |
0,11%
|
35,46
|
35,26
|
35,62
|
35,47
|
08-06-2023 |
7.844.640 |
0,48%
|
34,72
|
34,98
|
35,435
|
35,43
|
07-06-2023 |
10.188.540 |
1,61%
|
34,72
|
34,63
|
35,275
|
35,26
|
06-06-2023 |
8.447.139 |
0,70%
|
34,53
|
34,33
|
34,74
|
34,70
|
05-06-2023 |
15.016.150 |
-0,35%
|
34,79
|
34,45
|
35,145
|
34,46
|
02-06-2023 |
27.458.968 |
-3,16%
|
34,38
|
33,72
|
34,895
|
34,59
|
01-06-2023 |
7.965.699 |
0,25%
|
35,52
|
35,415
|
35,895
|
35,72
|
31-05-2023 |
9.068.969 |
-0,29%
|
35,52
|
34,78
|
35,12
|
35,63
|
30-05-2023 |
9.068.969 |
-0,29%
|
35,52
|
34,78
|
35,12
|
34,90
|
29-05-2023 |
8.402.955 |
0,52%
|
35,52
|
34,67
|
35,055
|
35,00
|
26-05-2023 |
8.402.955 |
0,52%
|
35,52
|
34,67
|
35,055
|
35,00
|
25-05-2023 |
14.710.663 |
-2,93%
|
35,52
|
34,74
|
35,56
|
34,82
|
24-05-2023 |
7.071.987 |
-1,02%
|
36,19
|
35,85
|
36,41
|
35,87
|
23-05-2023 |
9.229.562 |
0,78%
|
36,22
|
35,80
|
36,91
|
36,24
|
22-05-2023 |
7.061.689 |
-0,25%
|
36,22
|
35,9138
|
36,28
|
35,96
|
19-05-2023 |
6.032.768 |
-0,22%
|
36,22
|
36,03
|
36,52
|
36,05
|
18-05-2023 |
8.843.560 |
-0,14%
|
36,35
|
35,72
|
36,17
|
36,13
|
17-05-2023 |
7.109.465 |
0,35%
|
36,35
|
36,0425
|
36,34
|
36,175
|
16-05-2023 |
8.698.247 |
-1,96%
|
37,55
|
36,04
|
36,78
|
36,05
|
15-05-2023 |
9.045.749 |
-2,18%
|
37,55
|
36,715
|
37,63
|
36,77
|
12-05-2023 |
3.745.184 |
-0,03%
|
37,68
|
37,41
|
37,74
|
37,59
|
11-05-2023 |
4.004.497 |
-0,08%
|
37,82
|
37,32
|
37,64
|
37,60
|
10-05-2023 |
4.941.382 |
0,16%
|
37,82
|
37,29
|
37,82
|
37,63
|
09-05-2023 |
4.890.932 |
-0,69%
|
37,86
|
37,43
|
37,82
|
37,57
|
08-05-2023 |
4.461.755 |
-0,05%
|
37,61
|
37,44
|
37,9025
|
37,81
|
05-05-2023 |
6.841.434 |
1,29%
|
37,54
|
37,155
|
37,84
|
37,83
|
04-05-2023 |
7.644.948 |
-1,66%
|
37,825
|
37,28
|
37,96
|
37,35
|
03-05-2023 |
7.701.585 |
1,20%
|
37,90
|
37,61
|
38,30
|
38,12
|
02-05-2023 |
7.490.369 |
-2,69%
|
38,67
|
37,495
|
38,51
|
37,67
|
01-05-2023 |
5.687.892 |
-0,31%
|
39,12
|
38,68
|
39,16
|
38,71
|
28-04-2023 |
6.634.777 |
0,10%
|
38,76
|
38,46
|
39,00
|
38,83
|
27-04-2023 |
12.069.946 |
5,07%
|
37,15
|
37,20
|
38,81
|
38,79
|
26-04-2023 |
9.871.476 |
-1,02%
|
36,76
|
36,82
|
37,44
|
36,92
|
25-04-2023 |
11.578.969 |
0,54%
|
36,76
|
36,57
|
37,36
|
37,30
|
24-04-2023 |
9.012.131 |
-0,59%
|
37,19
|
36,98
|
37,485
|
37,10
|
21-04-2023 |
9.907.306 |
0,35%
|
37,415
|
37,05
|
37,43
|
37,32
|
20-04-2023 |
13.497.923 |
-3,65%
|
37,70
|
36,975
|
37,76
|
37,19
|
19-04-2023 |
7.892.974 |
-0,87%
|
39,00
|
38,52
|
38,99
|
38,60
|
18-04-2023 |
7.033.838 |
-1,32%
|
39,43
|
38,85
|
39,49
|
38,94
|
17-04-2023 |
4.733.114 |
0,61%
|
39,25
|
39,1408
|
39,51
|
39,46
|
14-04-2023 |
4.380.500 |
-0,50%
|
39,40
|
38,89
|
39,42
|
39,125
|
13-04-2023 |
5.160.433 |
0,31%
|
39,17
|
38,92
|
39,315
|
39,32
|
12-04-2023 |
5.116.863 |
-0,63%
|
39,41
|
39,10
|
39,625
|
39,20
|
11-04-2023 |
5.221.174 |
0,25%
|
39,33
|
39,27
|
39,70
|
39,45
|
10-04-2023 |
6.995.197 |
-0,33%
|
39,22
|
38,99
|
39,35
|
39,35
|
06-04-2023 |
8.645.234 |
0,06%
|
39,51
|
39,16
|
39,83
|
39,48
|
05-04-2023 |
8.776.698 |
1,16%
|
39,76
|
39,565
|
40,245
|
40,11
|
04-04-2023 |
7.347.210 |
1,10%
|
39,37
|
39,21
|
39,65
|
39,65
|
03-04-2023 |
7.470.604 |
0,85%
|
39,12
|
39,015
|
39,575
|
39,22
|
31-03-2023 |
9.488.794 |
0,60%
|
38,82
|
38,55
|
39,05
|
38,89
|
30-03-2023 |
5.890.024 |
0,47%
|
38,66
|
38,44
|
38,75
|
38,66
|
29-03-2023 |
4.721.080 |
1,26%
|
38,27
|
38,17
|
38,51
|
38,48
|
28-03-2023 |
5.169.391 |
-0,13%
|
38,01
|
37,92
|
38,31
|
38,00
|
27-03-2023 |
6.115.248 |
1,04%
|
37,95
|
37,70
|
38,215
|
38,05
|
24-03-2023 |
6.208.960 |
0,67%
|
37,30
|
37,25
|
37,70
|
37,62
|
23-03-2023 |
6.212.379 |
0,16%
|
37,32
|
37,162
|
37,63
|
37,37
|
22-03-2023 |
6.001.807 |
-0,36%
|
37,79
|
37,29
|
37,9495
|
37,605
|
21-03-2023 |
6.074.473 |
0,83%
|
37,71
|
37,36
|
37,77
|
37,74
|
20-03-2023 |
7.219.141 |
1,74%
|
36,96
|
36,947
|
37,71
|
37,43
|
17-03-2023 |
9.570.291 |
0,57%
|
36,55
|
36,16
|
36,83
|
36,79
|
16-03-2023 |
11.160.629 |
-1,30%
|
36,79
|
36,44
|
36,865
|
36,58
|
15-03-2023 |
7.346.890 |
0,49%
|
36,63
|
36,515
|
37,255
|
37,06
|
14-03-2023 |
9.243.111 |
0,93%
|
36,67
|
36,505
|
36,94
|
36,88
|
13-03-2023 |
9.530.344 |
-0,38%
|
36,60
|
36,39
|
37,33
|
36,54
|
10-03-2023 |
9.633.750 |
0,36%
|
36,60
|
36,414
|
36,96
|
36,68
|
09-03-2023 |
11.221.110 |
-2,61%
|
37,63
|
36,52
|
37,645
|
36,55
|
08-03-2023 |
8.106.666 |
-1,00%
|
37,80
|
37,35
|
37,81
|
37,53
|
07-03-2023 |
9.213.792 |
-0,63%
|
38,12
|
37,435
|
38,15
|
37,91
|
06-03-2023 |
9.248.231 |
-0,29%
|
38,41
|
38,05
|
38,63
|
38,15
|
03-03-2023 |
9.728.879 |
-0,39%
|
38,51
|
38,06
|
38,51
|
38,26
|
02-03-2023 |
7.943.644 |
0,29%
|
38,10
|
37,94
|
38,60
|
38,41
|
01-03-2023 |
7.496.379 |
-1,31%
|
38,71
|
38,13
|
38,71
|
38,30
|
28-02-2023 |
5.154.325 |
-0,14%
|
38,70
|
38,55
|
38,97
|
38,825
|
27-02-2023 |
5.863.278 |
0,36%
|
38,97
|
38,63
|
39,1401
|
38,88
|
24-02-2023 |
6.189.056 |
0,55%
|
38,21
|
38,0934
|
38,76
|
38,74
|
23-02-2023 |
6.938.281 |
-1,67%
|
39,12
|
38,525
|
39,32
|
38,625
|
22-02-2023 |
6.259.514 |
0,20%
|
39,37
|
39,025
|
39,59
|
39,28
|
21-02-2023 |
7.345.455 |
-2,54%
|
39,90
|
39,16
|
40,10
|
39,20
|
20-02-2023 |
5.806.695 |
1,00%
|
39,88
|
39,66
|
40,39
|
40,24
|