Verizon Communications Inc (VZ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/04/2026 |
12 288 759 |
-0,99%
|
45,50
|
44,93
|
45,50
|
45,03
|
| 14/04/2026 |
13 910 709 |
0,13%
|
44,973
|
44,2701
|
45,48
|
45,48
|
| 13/04/2026 |
15 551 567 |
-1,35%
|
45,97
|
45,04
|
46,09
|
45,42
|
| 10/04/2026 |
11 846 709 |
-2,19%
|
47,13
|
45,945
|
47,22
|
46,04
|
| 09/04/2026 |
13 954 602 |
-0,59%
|
48,025
|
47,0725
|
48,17
|
47,0725
|
| 08/04/2026 |
16 915 823 |
-1,19%
|
48,13
|
47,12
|
48,2285
|
48,04
|
| 07/04/2026 |
8 774 710 |
-0,98%
|
49,27
|
48,53
|
49,33
|
48,62
|
| 06/04/2026 |
7 470 608 |
-0,59%
|
49,48
|
49,03
|
49,73
|
49,15
|
| 02/04/2026 |
10 277 574 |
0,02%
|
49,6397
|
49,28
|
49,90
|
49,40
|
| 01/04/2026 |
15 125 090 |
-1,61%
|
50,04
|
49,17
|
50,17
|
49,39
|
| 31/03/2026 |
11 974 387 |
-0,24%
|
50,56
|
49,74
|
50,60
|
50,20
|
| 30/03/2026 |
8 990 943 |
-0,02%
|
50,44
|
50,155
|
50,92
|
50,30
|
| 27/03/2026 |
11 690 810 |
-0,86%
|
50,95
|
50,28
|
51,45
|
50,31
|
| 26/03/2026 |
11 739 829 |
0,73%
|
50,50
|
50,425
|
51,245
|
50,74
|
| 25/03/2026 |
10 210 270 |
-1,06%
|
51,00
|
50,285
|
51,00
|
50,37
|
| 24/03/2026 |
9 311 126 |
0,65%
|
50,45
|
50,45
|
51,68
|
50,91
|
| 23/03/2026 |
8 791 980 |
1,28%
|
50,12
|
49,62
|
50,75
|
50,58
|
| 20/03/2026 |
12 515 710 |
1,22%
|
49,495
|
49,49
|
50,45
|
49,98
|
| 19/03/2026 |
13 721 044 |
-0,22%
|
49,50
|
48,91
|
50,28
|
49,48
|
| 18/03/2026 |
11 908 222 |
-1,90%
|
50,43
|
49,375
|
50,43
|
49,59
|
| 17/03/2026 |
11 796 089 |
-0,88%
|
51,02
|
50,3645
|
51,30
|
50,52
|
| 16/03/2026 |
9 725 032 |
-0,80%
|
51,40
|
50,75
|
51,46
|
50,97
|
| 13/03/2026 |
10 615 298 |
1,48%
|
50,69
|
50,69
|
51,665
|
51,38
|
| 12/03/2026 |
11 509 135 |
-0,10%
|
50,48
|
49,805
|
50,95
|
50,63
|
| 11/03/2026 |
8 755 171 |
-0,06%
|
50,56
|
50,0706
|
50,88
|
50,68
|
| 10/03/2026 |
10 219 717 |
0,52%
|
50,40
|
50,02
|
50,82
|
50,71
|
| 09/03/2026 |
12 299 952 |
-1,32%
|
50,905
|
50,36
|
51,0988
|
50,45
|
| 06/03/2026 |
10 781 432 |
-0,14%
|
51,15
|
50,405
|
51,25
|
51,12
|
| 05/03/2026 |
12 121 830 |
-0,10%
|
50,97
|
50,37
|
51,3157
|
51,18
|
| 04/03/2026 |
10 679 165 |
0,65%
|
50,515
|
50,15
|
51,41
|
51,20
|
| 03/03/2026 |
13 819 156 |
1,78%
|
49,47
|
49,37
|
51,0951
|
50,87
|
| 02/03/2026 |
11 063 384 |
-0,32%
|
49,61
|
49,61
|
50,255
|
49,98
|
| 27/02/2026 |
12 794 273 |
2,56%
|
49,2946
|
49,17
|
50,145
|
50,14
|
| 26/02/2026 |
10 685 928 |
-0,69%
|
49,26
|
48,88
|
49,485
|
48,89
|
| 25/02/2026 |
9 815 491 |
-1,26%
|
49,77
|
49,165
|
49,84
|
49,23
|
| 24/02/2026 |
10 194 074 |
0,36%
|
49,711
|
49,39
|
50,06
|
49,86
|
| 23/02/2026 |
14 835 332 |
0,87%
|
49,22
|
49,1956
|
50,475
|
49,68
|
| 20/02/2026 |
10 098 506 |
1,25%
|
48,80
|
48,53
|
49,335
|
49,25
|
| 19/02/2026 |
13 773 644 |
1,23%
|
48,47
|
48,47
|
49,15
|
48,64
|
| 18/02/2026 |
14 155 116 |
-1,80%
|
48,75
|
47,83
|
48,95
|
48,05
|
| 17/02/2026 |
11 178 311 |
-0,16%
|
49,16
|
48,78
|
49,50
|
48,93
|
| 13/02/2026 |
15 419 297 |
-0,91%
|
49,38
|
48,6255
|
49,43
|
49,01
|
| 12/02/2026 |
27 281 806 |
1,00%
|
48,85
|
48,71
|
50,24
|
49,46
|
| 11/02/2026 |
20 694 462 |
3,35%
|
47,28
|
47,17
|
49,13
|
48,97
|
| 10/02/2026 |
16 072 994 |
0,79%
|
46,89
|
46,77
|
47,79
|
47,39
|
| 09/02/2026 |
11 770 434 |
1,41%
|
46,25
|
45,822
|
47,07
|
47,02
|
| 06/02/2026 |
17 513 500 |
-1,68%
|
46,79
|
46,06
|
47,25
|
46,2482
|
| 05/02/2026 |
19 346 950 |
0,19%
|
46,92
|
46,52
|
47,575
|
47,10
|
| 04/02/2026 |
23 328 547 |
1,64%
|
46,375
|
45,96
|
47,55
|
47,01
|
| 03/02/2026 |
28 314 208 |
3,68%
|
44,39
|
44,36
|
46,76
|
46,25
|
| 02/02/2026 |
28 319 513 |
0,45%
|
44,3104
|
43,875
|
45,4651
|
44,61
|
| 30/01/2026 |
61 416 712 |
11,78%
|
41,821
|
41,385
|
44,625
|
44,52
|
| 29/01/2026 |
18 473 994 |
1,04%
|
39,5384
|
39,4695
|
40,325
|
39,81
|
| 28/01/2026 |
12 389 255 |
0,23%
|
39,39
|
39,36
|
39,86
|
39,41
|
| 27/01/2026 |
14 518 268 |
-0,76%
|
39,5995
|
39,19
|
40,14
|
39,32
|
| 26/01/2026 |
11 054 703 |
0,32%
|
39,60
|
39,525
|
39,80
|
39,62
|
| 23/01/2026 |
11 513 926 |
0,10%
|
39,4492
|
39,055
|
39,56
|
39,52
|
| 22/01/2026 |
10 352 567 |
0,61%
|
39,275
|
39,27
|
39,69
|
39,48
|
| 21/01/2026 |
10 803 015 |
0,41%
|
39,1193
|
38,68
|
39,32
|
39,24
|
| 20/01/2026 |
16 356 143 |
0,44%
|
38,90
|
38,68
|
39,25
|
39,08
|
| 16/01/2026 |
18 544 965 |
-0,92%
|
39,2899
|
38,79
|
39,63
|
38,91
|
| 15/01/2026 |
14 764 805 |
-1,12%
|
39,705
|
39,24
|
39,99
|
39,36
|
| 14/01/2026 |
13 299 456 |
2,03%
|
39,07
|
39,065
|
39,845
|
39,83
|
| 13/01/2026 |
20 261 959 |
-2,11%
|
39,85
|
38,80
|
39,905
|
39,01
|
| 12/01/2026 |
15 868 728 |
0,18%
|
39,9984
|
39,51
|
40,06
|
39,84
|
| 09/01/2026 |
16 038 393 |
-0,30%
|
40,635
|
39,77
|
42,40
|
39,77
|
| 08/01/2026 |
13 374 394 |
1,07%
|
40,17
|
40,0645
|
40,7262
|
40,57
|
| 07/01/2026 |
13 762 330 |
-0,47%
|
40,49
|
39,99
|
40,79
|
40,13
|
| 06/01/2026 |
15 780 229 |
0,18%
|
40,205
|
39,99
|
40,46
|
40,30
|
| 05/01/2026 |
23 526 597 |
-0,72%
|
40,44
|
39,83
|
40,515
|
40,23
|
| 02/01/2026 |
14 188 365 |
-0,52%
|
40,755
|
40,30
|
40,90
|
40,52
|
| 31/12/2025 |
8 088 072 |
0,07%
|
40,675
|
40,62
|
40,96
|
40,73
|
| 30/12/2025 |
8 006 313 |
0,54%
|
40,50
|
40,42
|
40,77
|
40,75
|
| 29/12/2025 |
9 803 727 |
0,00%
|
40,48
|
39,93
|
40,70
|
40,48
|
| 26/12/2025 |
6 148 034 |
0,40%
|
40,27
|
40,2597
|
40,535
|
40,48
|
| 24/12/2025 |
4 287 697 |
0,83%
|
39,9197
|
39,90
|
40,335
|
40,32
|
| 23/12/2025 |
10 764 991 |
-0,05%
|
40,0303
|
39,865
|
40,52
|
39,92
|
| 22/12/2025 |
11 053 582 |
0,40%
|
39,86
|
39,66
|
40,06
|
39,98
|
| 19/12/2025 |
14 905 180 |
-1,46%
|
40,38
|
39,81
|
40,44
|
39,82
|
| 18/12/2025 |
9 984 724 |
-1,15%
|
40,72
|
40,40
|
40,91
|
40,41
|
| 17/12/2025 |
10 762 467 |
0,32%
|
40,81
|
40,47
|
40,90
|
40,88
|
| 16/12/2025 |
9 495 893 |
-0,12%
|
40,82
|
40,65
|
41,00
|
40,75
|
| 15/12/2025 |
11 534 236 |
-0,22%
|
40,845
|
40,80
|
41,31
|
40,80
|
| 12/12/2025 |
10 710 326 |
1,67%
|
40,325
|
40,10
|
40,98
|
40,89
|
| 11/12/2025 |
10 897 955 |
0,74%
|
40,11
|
39,97
|
40,55
|
40,22
|
| 10/12/2025 |
14 778 348 |
-0,55%
|
40,245
|
39,68
|
40,46
|
39,92
|
| 09/12/2025 |
17 301 380 |
-2,81%
|
41,18
|
40,11
|
41,475
|
40,14
|
| 08/12/2025 |
13 126 008 |
-0,94%
|
41,6399
|
40,92
|
41,81
|
41,30
|
| 05/12/2025 |
14 325 720 |
1,29%
|
41,2502
|
41,23
|
42,055
|
41,69
|
| 04/12/2025 |
14 330 148 |
1,45%
|
40,72
|
40,67
|
42,98
|
41,26
|
| 03/12/2025 |
9 963 128 |
0,15%
|
40,72
|
40,655
|
41,319
|
40,67
|
| 02/12/2025 |
10 354 481 |
-0,32%
|
40,7331
|
40,36
|
40,75
|
40,61
|
| 01/12/2025 |
8 226 639 |
-0,85%
|
41,07
|
40,68
|
41,0948
|
40,74
|
| 28/11/2025 |
4 460 351 |
0,49%
|
40,86
|
40,71
|
41,13
|
41,11
|
| 26/11/2025 |
7 792 381 |
0,71%
|
40,555
|
40,5304
|
40,97
|
40,88
|
| 25/11/2025 |
12 006 039 |
0,87%
|
40,34
|
40,34
|
40,80
|
40,59
|
| 24/11/2025 |
14 423 382 |
-2,47%
|
41,17
|
40,145
|
41,71
|
40,21
|
| 21/11/2025 |
13 578 023 |
1,17%
|
40,55
|
40,38
|
41,61
|
41,23
|
| 20/11/2025 |
14 575 348 |
-1,13%
|
41,07
|
40,65
|
41,435
|
40,76
|
| 19/11/2025 |
10 556 244 |
-0,68%
|
41,38
|
40,935
|
41,60
|
41,19
|
