Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	9.429.530	1,16%	38,83	38,81	39,535	39,26
28/12/2022	11.933.322	-1,12%	39,32	38,585	39,61	38,81
27/12/2022	13.359.760	2,19%	38,48	38,32	39,397	39,25
23/12/2022	3.639.403	0,05%	38,32	37,925	38,48	38,3299
22/12/2022	12.473.435	0,53%	37,72	37,37	38,32	37,98
21/12/2022	13.243.536	2,14%	37,31	37,24	37,845	37,78
20/12/2022	12.873.576	0,38%	37,02	36,62	37,21	37,17
19/12/2022	14.685.361	-0,24%	37,29	36,575	37,47	37,03
16/12/2022	24.239.435	-1,72%	37,57	36,67	37,57	37,12
15/12/2022	16.856.338	0,85%	37,75	37,66	38,339	37,77
14/12/2022	11.123.308	-1,08%	37,89	37,24	38,08	37,45
13/12/2022	11.095.048	-0,24%	38,45	37,84	38,62	37,86
12/12/2022	10.227.673	1,47%	37,645	37,28	37,96	37,95
09/12/2022	11.710.754	0,81%	37,10	36,97	37,63	37,40
08/12/2022	10.634.442	-0,19%	37,23	36,8731	37,2326	37,10
07/12/2022	10.432.742	0,76%	36,75	36,665	37,31	37,17
06/12/2022	48.481.719	-0,46%	36,92	36,625	37,07	36,90
05/12/2022	56.185.454	-2,90%	37,95	36,90	38,11	37,07
02/12/2022	45.647.705	-0,39%	37,95	37,70	38,30	38,18
01/12/2022	49.290.887	-1,71%	39,06	37,81	39,18	38,315
30/11/2022	36.033.675	1,44%	39,20	38,15	39,06	38,89
29/11/2022	29.418.188	0,26%	39,20	37,945	38,40	38,34
28/11/2022	38.166.657	-1,94%	39,20	38,13	39,09	38,2623
25/11/2022	17.301.839	0,33%	39,20	38,97	39,3585	39,05
24/11/2022	26.141.998	-0,71%	39,20	38,61	39,19	38,92
23/11/2022	26.141.998	-0,71%	39,20	38,61	39,19	38,92
22/11/2022	37.078.406	1,50%	37,86	38,84	39,32	39,20
21/11/2022	36.596.324	0,18%	37,86	38,525	39,13	38,62
18/11/2022	27.453.911	1,02%	37,86	38,33	38,77	38,55
17/11/2022	35.873.017	0,74%	37,86	37,29	38,165	38,16
16/11/2022	36.284.663	0,48%	37,86	37,63	38,07	37,88
15/11/2022	44.489.417	-1,75%	37,91	37,46	38,83	37,64
14/11/2022	11.261.059	0,03%	37,91	38,31	38,99	38,31
11/11/2022	10.307.052	-0,62%	37,91	37,81	38,89	38,30
10/11/2022	10.191.058	2,37%	37,91	37,815	38,55	38,52
09/11/2022	7.146.374	-0,57%	37,91	37,605	38,1297	37,635
08/11/2022	8.664.735	1,52%	37,315	37,16	37,99	37,815
07/11/2022	8.333.580	-0,15%	37,43	36,98	37,445	37,185
04/11/2022	7.946.100	0,35%	37,98	36,80	37,37	37,27
03/11/2022	10.374.139	-1,56%	37,98	37,12	37,53	37,15
02/11/2022	15.297.759	0,80%	37,98	37,16	38,3449	37,71
01/11/2022	11.348.328	0,00%	37,98	37,305	38,09	37,37
31/10/2022	12.316.145	-1,14%	36,58	37,02	38,05	37,37
28/10/2022	13.519.921	4,12%	36,58	36,61	38,04	37,67
27/10/2022	9.004.452	-0,38%	36,58	36,135	36,72	36,29
26/10/2022	9.307.754	0,39%	36,58	36,20	36,71	36,43
25/10/2022	12.353.279	1,28%	36,58	35,80	36,475	36,43
24/10/2022	13.337.965	1,61%	36,58	35,57	36,39	35,97
21/10/2022	24.068.318	-4,64%	36,58	34,55	35,68	35,33
20/10/2022	16.399.060	1,18%	36,58	36,55	37,535	37,005
19/10/2022	10.650.184	-1,11%	37,75	36,56	37,37	36,66
18/10/2022	14.789.534	-0,70%	37,75	36,83	37,6987	37,07
17/10/2022	11.329.252	2,17%	35,93	36,59	37,295	37,18
14/10/2022	10.639.376	0,19%	35,93	36,34	36,91	36,47
13/10/2022	15.000.901	1,82%	35,93	35,105	36,59	36,40
12/10/2022	10.515.546	-0,72%	35,93	35,61	36,195	35,68
11/10/2022	11.956.999	-1,96%	36,55	35,93	36,68	35,94
10/10/2022	10.266.476	-0,43%	37,04	36,37	37,315	36,70
07/10/2022	14.883.976	-2,49%	37,78	36,81	37,63	36,85
06/10/2022	17.583.883	-4,24%	39,18	37,77	39,6556	37,815
05/10/2022	8.258.941	-1,03%	39,57	38,8735	39,615	39,40
04/10/2022	14.565.537	1,66%	39,45	39,255	39,85	39,81
03/10/2022	10.372.356	3,14%	38,27	37,97	39,37	39,161
30/09/2022	8.622.213	-1,63%	39,11	37,95	38,765	38,04
29/09/2022	7.980.525	-1,83%	39,11	38,46	39,20	38,64
28/09/2022	8.727.658	0,95%	39,21	39,01	39,51	39,39
27/09/2022	9.393.019	-0,10%	39,21	38,785	39,70	38,89
26/09/2022	10.814.845	-1,67%	39,58	38,63	39,37	38,89
23/09/2022	8.504.869	-0,98%	39,58	39,1101	39,87	39,56
22/09/2022	9.113.717	1,11%	39,32	39,26	40,395	39,93
21/09/2022	10.441.025	-2,46%	40,63	39,47	40,84	39,59
20/09/2022	7.351.113	-1,60%	40,98	40,47	40,99	40,59
19/09/2022	8.627.638	-0,05%	41,04	40,69	41,25	41,24
16/09/2022	10.785.779	0,56%	40,96	40,66	41,54	41,25
15/09/2022	10.017.172	-0,63%	41,06	40,705	41,27	41,03
14/09/2022	9.436.806	-1,08%	41,74	40,99	41,93	41,28
13/09/2022	8.483.206	-2,41%	42,38	41,57	42,585	41,75
12/09/2022	7.636.864	1,23%	41,75	42,41	42,85	42,76
09/09/2022	9.142.746	2,01%	41,75	41,47	42,32	42,22
08/09/2022	13.044.870	0,61%	40,98	40,71	41,73	41,33
07/09/2022	11.374.789	-0,10%	41,16	41,01	41,65	41,06
06/09/2022	11.164.045	-0,02%	41,36	41,09	41,69	41,29
05/09/2022	8.819.258	-1,24%	41,97	41,11	42,2094	41,30
02/09/2022	8.819.258	-1,24%	41,97	41,11	42,2094	41,30
01/09/2022	10.301.705	-0,05%	41,68	41,65	42,0462	41,81
31/08/2022	11.800.892	-1,72%	42,50	41,76	42,585	41,81
30/08/2022	9.964.683	-1,87%	43,33	42,50	43,34	42,53
29/08/2022	7.000.800	0,28%	43,05	43,015	43,565	43,33
26/08/2022	7.767.724	-1,15%	43,64	43,24	44,03	43,25
25/08/2022	6.497.433	0,44%	43,54	43,42	43,822	43,74
24/08/2022	8.298.869	0,21%	43,54	43,22	43,63	43,57
23/08/2022	8.608.493	-1,59%	44,09	43,42	44,13	43,47
22/08/2022	7.318.870	-0,56%	44,38	44,0741	44,466	44,17
19/08/2022	7.962.265	0,52%	44,11	43,96	44,49	44,42
18/08/2022	12.081.604	-2,52%	44,44	43,91	44,53	44,19
17/08/2022	5.220.449	-0,79%	45,53	45,26	45,715	45,44
16/08/2022	6.116.751	0,55%	45,53	45,375	46,05	45,80
15/08/2022	7.604.748	0,93%	45,03	44,94	45,64	45,56
12/08/2022	6.444.253	0,80%	44,95	44,81	45,2591	45,15
11/08/2022	7.378.939	-0,13%	44,93	44,735	45,26	44,78