Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
11/07/2023	13.536.729	-0,43%	35,62	34,71	35,23	34,99
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