Verizon Communications Inc (VZ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
7.341.219 |
-0,49%
|
47,92
|
47,20
|
48,19
|
48,095
|
| 17/09/2026 |
10.283.930 |
-2,80%
|
49,82
|
48,325
|
49,98
|
48,33
|
| 16/09/2026 |
8.222.230 |
-3,22%
|
51,2711
|
49,325
|
51,56
|
49,76
|
| 15/09/2026 |
9.584.498 |
0,31%
|
51,2898
|
51,11
|
51,665
|
51,45
|
| 14/09/2026 |
6.439.133 |
1,34%
|
51,0543
|
50,915
|
51,49
|
51,29
|
| 11/09/2026 |
7.652.136 |
1,28%
|
50,11
|
50,11
|
50,82
|
50,61
|
| 10/09/2026 |
7.484.577 |
0,46%
|
50,2991
|
49,78
|
50,605
|
49,97
|
| 09/09/2026 |
12.077.873 |
-1,33%
|
50,243
|
48,82
|
50,29
|
49,74
|
| 08/09/2026 |
6.253.471 |
0,50%
|
49,78
|
49,77
|
50,65
|
50,41
|
| 04/09/2026 |
6.057.196 |
-0,83%
|
50,40
|
50,08
|
50,70
|
50,14
|
| 03/09/2026 |
7.805.562 |
0,59%
|
50,3187
|
50,145
|
50,82
|
50,59
|
| 02/09/2026 |
7.908.127 |
-0,19%
|
50,26
|
50,145
|
50,84
|
50,22
|
| 01/09/2026 |
9.432.224 |
0,54%
|
50,35
|
50,24
|
50,925
|
50,30
|
| 31/08/2026 |
7.359.144 |
-0,09%
|
50,0467
|
49,91
|
50,54
|
50,02
|
| 28/08/2026 |
7.126.346 |
1,33%
|
49,59
|
49,51
|
50,325
|
50,10
|
| 27/08/2026 |
8.665.021 |
-1,51%
|
49,7767
|
49,12
|
49,90
|
49,43
|
| 26/08/2026 |
10.661.216 |
-0,20%
|
50,3791
|
50,08
|
50,78
|
50,19
|
| 25/08/2026 |
8.740.847 |
0,20%
|
49,8792
|
49,79
|
50,33
|
50,25
|
| 24/08/2026 |
8.052.923 |
1,42%
|
49,6757
|
49,3814
|
51,00
|
50,15
|
| 21/08/2026 |
5.327.796 |
0,53%
|
49,0301
|
49,0301
|
49,71
|
49,45
|
| 20/08/2026 |
5.731.306 |
-0,32%
|
49,23
|
49,08
|
49,59
|
49,19
|
| 19/08/2026 |
7.353.395 |
1,54%
|
48,4875
|
48,4726
|
49,595
|
49,36
|
| 18/08/2026 |
5.774.507 |
1,54%
|
48,71
|
48,54
|
48,9986
|
48,54
|
| 17/08/2026 |
6.282.095 |
-0,50%
|
48,3606
|
48,00
|
48,675
|
48,07
|
| 14/08/2026 |
5.337.868 |
0,54%
|
48,17
|
48,15
|
48,605
|
48,48
|
| 13/08/2026 |
7.612.993 |
2,23%
|
47,044
|
47,0014
|
48,24
|
48,22
|
| 12/08/2026 |
5.290.214 |
-0,65%
|
47,05
|
46,61
|
47,08
|
46,98
|
| 11/08/2026 |
5.109.377 |
0,41%
|
47,02
|
46,80
|
47,45
|
47,27
|
| 10/08/2026 |
6.793.331 |
0,01%
|
46,96
|
46,095
|
47,11
|
47,03
|
| 07/08/2026 |
6.639.644 |
0,04%
|
46,68
|
46,09
|
47,05
|
47,05
|
| 06/08/2026 |
8.925.108 |
0,89%
|
47,03
|
46,58
|
47,48
|
46,99
|
| 05/08/2026 |
14.681.429 |
-1,10%
|
46,00
|
45,085
|
46,91
|
46,47
|
| 04/08/2026 |
9.104.688 |
-1,00%
|
47,1753
|
44,0264
|
47,20
|
46,88
|
| 03/08/2026 |
10.053.236 |
1,18%
|
46,88
|
46,88
|
47,80
|
47,36
|
| 31/07/2026 |
7.710.903 |
1,52%
|
46,48
|
46,32
|
46,91
|
46,81
|
| 30/07/2026 |
8.901.114 |
-2,28%
|
46,50
|
45,725
|
47,22
|
46,11
|
| 29/07/2026 |
19.544.980 |
-2,05%
|
48,25
|
45,70
|
48,52
|
47,22
|
| 28/07/2026 |
12.490.622 |
1,87%
|
47,72
|
47,72
|
49,01
|
48,19
|
| 27/07/2026 |
13.178.465 |
2,10%
|
46,2293
|
46,20
|
47,555
|
47,32
|
| 24/07/2026 |
18.803.499 |
5,83%
|
44,00
|
43,50
|
46,39
|
46,38
|
| 23/07/2026 |
11.585.942 |
-0,95%
|
44,3085
|
43,78
|
44,575
|
43,82
|
| 22/07/2026 |
10.975.521 |
1,17%
|
44,495
|
44,155
|
45,12
|
44,29
|
| 21/07/2026 |
8.061.618 |
0,63%
|
43,3212
|
42,89
|
43,87
|
43,78
|
| 20/07/2026 |
9.615.841 |
-0,22%
|
43,40
|
43,12
|
43,655
|
43,50
|
| 17/07/2026 |
12.528.133 |
-0,70%
|
44,3887
|
43,27
|
45,02
|
43,59
|
| 16/07/2026 |
11.763.307 |
2,37%
|
43,135
|
42,89
|
44,215
|
43,88
|
| 15/07/2026 |
12.029.391 |
0,97%
|
42,30
|
42,21
|
43,335
|
42,83
|
| 14/07/2026 |
7.291.097 |
-0,52%
|
42,55
|
42,21
|
42,81
|
42,47
|
| 13/07/2026 |
10.654.325 |
1,27%
|
42,385
|
42,35
|
42,85
|
42,68
|
| 10/07/2026 |
12.389.095 |
1,34%
|
41,6083
|
41,325
|
42,435
|
42,12
|
| 09/07/2026 |
12.885.845 |
-0,51%
|
42,50
|
41,5325
|
42,50
|
41,5325
|
| 08/07/2026 |
9.232.376 |
-0,32%
|
42,79
|
42,25
|
43,235
|
42,45
|
| 07/07/2026 |
18.504.092 |
1,13%
|
42,44
|
42,3794
|
43,50
|
42,59
|
| 06/07/2026 |
29.412.862 |
-1,13%
|
42,57
|
41,63
|
43,158
|
42,07
|
| 02/07/2026 |
28.076.823 |
1,45%
|
42,10
|
40,755
|
43,08
|
42,56
|
| 01/07/2026 |
24.103.059 |
-0,86%
|
42,44
|
41,49
|
42,80
|
41,99
|
| 30/06/2026 |
26.257.482 |
-3,99%
|
44,0041
|
41,995
|
44,355
|
42,34
|
| 29/06/2026 |
26.287.388 |
-5,17%
|
45,96
|
42,78
|
46,02
|
44,10
|
| 26/06/2026 |
7.560.265 |
0,81%
|
46,25
|
46,00
|
46,585
|
46,54
|
| 25/06/2026 |
7.229.966 |
0,88%
|
45,49
|
45,33
|
46,26
|
46,07
|
| 24/06/2026 |
11.707.897 |
-2,23%
|
46,50
|
45,4301
|
46,79
|
45,68
|
| 23/06/2026 |
8.181.698 |
2,94%
|
45,85
|
45,422
|
46,85
|
46,73
|
| 18/06/2026 |
9.124.175 |
-0,97%
|
45,78
|
45,36
|
46,05
|
45,36
|
| 17/06/2026 |
13.473.434 |
-1,80%
|
46,7243
|
45,23
|
46,73
|
45,84
|
| 16/06/2026 |
9.275.393 |
-0,66%
|
47,18
|
46,31
|
47,395
|
46,73
|
| 15/06/2026 |
8.818.857 |
-2,21%
|
47,85
|
47,02
|
47,90
|
47,07
|
| 12/06/2026 |
10.135.314 |
2,45%
|
47,0739
|
47,00
|
48,21
|
48,11
|
| 11/06/2026 |
11.477.614 |
0,12%
|
46,965
|
46,91
|
48,06
|
46,94
|
| 10/06/2026 |
10.859.297 |
2,52%
|
46,00
|
45,95
|
47,025
|
46,95
|
| 09/06/2026 |
11.171.310 |
0,79%
|
45,45
|
44,7941
|
46,08
|
45,78
|
| 08/06/2026 |
7.248.634 |
0,31%
|
45,37
|
45,00
|
45,825
|
45,44
|
| 05/06/2026 |
10.483.791 |
1,16%
|
45,25
|
45,01
|
46,105
|
45,37
|
| 04/06/2026 |
15.132.566 |
-3,78%
|
46,98
|
44,30
|
47,32
|
44,87
|
| 03/06/2026 |
12.595.850 |
-2,60%
|
47,625
|
46,1407
|
47,70
|
46,65
|
| 02/06/2026 |
5.666.132 |
0,37%
|
47,63
|
47,27
|
48,135
|
47,87
|
| 01/06/2026 |
6.488.730 |
-0,17%
|
47,5688
|
47,47
|
48,04
|
47,73
|
| 29/05/2026 |
6.863.941 |
-0,31%
|
47,88
|
47,34
|
48,16
|
47,81
|
| 28/05/2026 |
6.724.486 |
-0,48%
|
48,32
|
47,77
|
48,49
|
48,01
|
| 27/05/2026 |
6.738.772 |
-0,52%
|
48,365
|
48,12
|
48,95
|
48,24
|
| 26/05/2026 |
11.302.357 |
0,26%
|
48,189
|
47,86
|
48,69
|
48,49
|
| 22/05/2026 |
6.289.006 |
0,17%
|
48,44
|
48,05
|
48,52
|
48,35
|
| 21/05/2026 |
7.126.316 |
0,94%
|
47,75
|
47,375
|
48,275
|
48,27
|
| 20/05/2026 |
6.844.464 |
0,17%
|
47,6386
|
47,485
|
48,09
|
47,82
|
| 19/05/2026 |
8.130.743 |
2,06%
|
46,83
|
46,79
|
47,785
|
47,74
|
| 18/05/2026 |
10.891.843 |
0,97%
|
46,43
|
45,81
|
47,015
|
46,76
|
| 15/05/2026 |
5.638.548 |
-0,62%
|
47,3997
|
46,37
|
47,50
|
46,37
|
| 14/05/2026 |
6.509.359 |
-0,32%
|
47,36
|
46,91
|
47,50
|
47,06
|
| 13/05/2026 |
9.823.510 |
-1,50%
|
47,8945
|
47,165
|
48,275
|
47,21
|
| 12/05/2026 |
7.920.296 |
1,60%
|
47,4853
|
47,27
|
48,175
|
47,93
|
| 11/05/2026 |
9.104.382 |
0,02%
|
47,32
|
46,97
|
47,96
|
47,23
|
| 08/05/2026 |
5.643.985 |
0,27%
|
47,16
|
46,955
|
47,46
|
47,22
|
| 07/05/2026 |
8.245.914 |
-0,72%
|
47,25
|
47,06
|
47,65
|
47,09
|
| 06/05/2026 |
7.838.884 |
0,18%
|
47,05
|
46,905
|
47,605
|
47,44
|
| 05/05/2026 |
7.757.590 |
-0,48%
|
47,255
|
47,20
|
47,788
|
47,34
|
| 04/05/2026 |
6.832.538 |
-1,07%
|
47,98
|
47,33
|
48,03
|
47,57
|
| 01/05/2026 |
13.238.750 |
0,17%
|
48,1641
|
47,81
|
48,49
|
48,11
|
| 30/04/2026 |
11.216.290 |
2,99%
|
46,51
|
46,51
|
48,05
|
48,03
|
| 29/04/2026 |
10.857.951 |
-1,26%
|
47,2848
|
46,255
|
48,27
|
46,61
|
| 28/04/2026 |
11.857.330 |
0,26%
|
47,99
|
46,60
|
50,91
|
47,24
|
| 27/04/2026 |
5.734.739 |
3,90%
|
47,05
|
46,80
|
48,65
|
47,10
|
