Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
17/02/2023	5.806.695	1,00%	39,88	39,66	40,39	40,24
16/02/2023	7.974.045	-1,34%	40,09	39,70	40,21	39,84
15/02/2023	4.846.087	0,12%	40,20	40,095	40,40	40,38
14/02/2023	5.142.838	-0,12%	40,44	39,91	40,58	40,27
13/02/2023	6.280.784	0,85%	40,01	39,88	40,47	40,35
10/02/2023	6.748.945	0,50%	40,01	39,715	40,065	40,01
09/02/2023	6.776.144	-1,75%	40,61	39,75	40,65	39,81
08/02/2023	6.232.011	0,04%	40,58	40,1234	40,70	40,565
07/02/2023	10.385.817	-1,74%	41,19	40,12	41,21	40,56
06/02/2023	6.494.788	-0,55%	41,49	40,90	41,69	41,28
03/02/2023	7.712.520	-0,84%	41,79	41,14	41,96	41,48
02/02/2023	7.558.194	0,34%	41,725	41,20	41,93	41,83
01/02/2023	7.399.482	0,29%	42,05	41,125	42,00	41,69
31/01/2023	6.338.943	1,27%	41,09	41,01	41,58	41,57
30/01/2023	8.960.452	0,94%	40,82	40,45	41,26	41,02
27/01/2023	7.359.748	0,92%	40,20	39,77	40,68	40,64
26/01/2023	8.533.261	-0,15%	40,45	39,93	40,57	40,27
25/01/2023	11.357.473	-0,22%	40,525	39,91	41,09	40,33
24/01/2023	14.579.079	2,17%	42,49	38,53	44,73	40,49
23/01/2023	16.155.190	-0,93%	40,05	39,42	40,34	39,63
20/01/2023	9.693.281	-0,10%	40,07	39,46	40,11	40,02
19/01/2023	11.215.696	0,23%	39,74	39,48	40,27	40,06
18/01/2023	10.945.445	-2,15%	40,81	39,828	40,84	39,97
17/01/2023	12.146.677	-2,41%	41,90	40,79	41,92	40,85
16/01/2023	8.043.160	0,07%	41,68	41,37	41,915	41,84
13/01/2023	8.043.160	0,07%	41,68	41,37	41,915	41,84
12/01/2023	7.561.875	1,53%	41,30	41,125	41,95	41,81
11/01/2023	8.989.749	-1,84%	42,045	41,02	42,08	41,18
10/01/2023	7.387.873	1,40%	41,37	41,17	41,975	41,95
09/01/2023	9.798.438	-0,40%	41,45	41,3123	41,71	41,37
06/01/2023	12.287.294	1,06%	41,99	41,88	42,578	42,14
05/01/2023	13.229.131	1,39%	41,20	40,822	41,945	41,70
04/01/2023	13.890.465	2,52%	40,53	40,265	41,42	41,13
03/01/2023	15.485.007	1,83%	39,84	39,38	40,23	40,12
02/01/2023	22.674.083	0,17%	39,305	39,07	39,69	39,325
30/12/2022	22.674.083	0,17%	39,305	39,07	39,69	39,325