Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/08/2022	6.871.786	0,29%	45,02	44,65	45,06	44,82
09/08/2022	7.137.917	0,34%	44,49	44,39	44,85	44,68
08/08/2022	8.426.405	-0,91%	44,49	44,35	45,01	44,54
05/08/2022	7.549.859	1,17%	44,49	44,3601	44,98	44,95
04/08/2022	13.267.556	-1,99%	45,44	44,36	45,20	44,43
03/08/2022	7.997.414	-0,02%	45,44	45,19	45,61	45,33
02/08/2022	8.535.923	-1,97%	46,44	45,31	46,425	45,34
01/08/2022	8.573.762	-0,09%	46,32	45,92	46,50	46,26
29/07/2022	10.639.055	1,45%	45,78	45,63	46,495	46,19
28/07/2022	10.725.203	1,45%	44,89	44,75	45,72	45,55
27/07/2022	9.367.073	0,25%	44,88	44,45	45,0891	44,91
26/07/2022	9.662.254	0,44%	44,53	44,27	45,165	44,915
25/07/2022	14.124.760	0,62%	45,885	44,05	44,80	44,755
22/07/2022	26.994.057	-6,74%	45,885	43,765	46,17	44,44
21/07/2022	13.758.448	-2,66%	47,67	46,69	47,88	47,79
20/07/2022	12.450.425	-2,53%	50,45	49,01	50,23	49,095
19/07/2022	6.153.835	0,14%	50,46	50,24	50,56	50,35
18/07/2022	5.729.011	-1,42%	50,98	50,17	51,17	50,305
15/07/2022	4.986.355	0,73%	50,90	50,35	51,04	51,02
14/07/2022	4.474.778	0,00%	49,82	49,73	50,555	50,49
13/07/2022	5.800.810	-0,53%	50,52	50,20	51,08	50,51
12/07/2022	8.897.813	0,63%	50,63	50,29	51,36	50,78
11/07/2022	5.077.422	0,30%	50,40	50,265	50,735	50,64
08/07/2022	8.288.011	-0,42%	50,65	50,36	50,915	50,485
07/07/2022	6.144.203	-1,59%	50,94	50,36	53,31	50,70
06/07/2022	6.378.138	0,41%	51,42	51,13	51,885	51,51
05/07/2022	8.674.693	1,75%	51,42	50,48	51,76	51,42
04/07/2022	4.855.273	1,75%	50,90	50,58	51,85	51,64
01/07/2022	4.855.273	1,75%	50,90	50,58	51,85	51,64
30/06/2022	7.791.230	-0,37%	50,73	50,46	51,23	50,75
29/06/2022	6.307.522	0,99%	50,60	50,325	51,00	50,94
28/06/2022	7.943.796	-0,99%	51,07	50,43	51,30	50,485
27/06/2022	7.051.507	0,00%	51,26	50,6533	51,485	50,96
24/06/2022	10.616.115	-2,23%	52,09	50,57	52,15	50,93
23/06/2022	10.001.410	2,48%	50,92	51,03	52,18	52,09
22/06/2022	9.079.143	0,14%	50,39	50,29	51,17	50,79
21/06/2022	11.435.666	0,57%	48,76	49,2209	50,91	50,78
20/06/2022	8.140.424	0,57%	48,76	48,53	49,485	49,14
17/06/2022	8.140.424	0,57%	48,76	48,53	49,485	49,14
16/06/2022	7.639.298	-0,63%	49,23	48,01	48,9699	48,84
15/06/2022	8.146.282	0,16%	49,23	48,595	49,825	49,25
14/06/2022	7.813.126	-0,95%	49,61	48,895	49,835	49,16
13/06/2022	10.285.701	-2,79%	50,62	49,40	50,78	49,40
10/06/2022	7.191.476	0,23%	50,62	50,47	51,40	51,0856
09/06/2022	4.606.120	-1,20%	51,58	50,92	51,77	50,94
08/06/2022	6.972.212	-0,23%	51,71	51,4407	51,96	51,51
07/06/2022	6.034.053	0,64%	50,95	50,93	52,06	51,58
06/06/2022	5.353.437	0,91%	50,95	50,72	51,3499	51,24
03/06/2022	4.635.213	-0,94%	50,95	50,69	51,25	50,81
02/06/2022	5.873.513	-0,14%	51,56	50,39	51,59	51,29
01/06/2022	5.853.938	0,21%	51,485	51,045	51,625	51,40
31/05/2022	5.133.633	0,17%	51,32	50,53	51,555	51,485
30/05/2022	5.120.678	0,80%	50,76	50,5396	51,43	51,40
27/05/2022	5.120.678	0,80%	50,76	50,5396	51,43	51,40
26/05/2022	5.629.252	-0,49%	51,38	50,9099	51,605	50,99
25/05/2022	7.072.262	0,71%	49,70	50,39	51,27	51,24
24/05/2022	9.862.370	1,97%	49,70	48,86	50,815	50,68
23/05/2022	5.536.876	0,28%	49,86	49,38	50,27	49,67
20/05/2022	8.369.871	0,88%	49,05	48,92	49,60	49,53
19/05/2022	9.244.104	0,47%	48,39	48,13	49,1757	49,10
18/05/2022	8.045.158	-0,10%	48,98	48,63	49,46	48,89
17/05/2022	9.189.075	-0,29%	48,95	48,53	49,205	48,94