Verizon Communications Inc (VZ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 18/11/2025 |
11.580.093 |
1,17%
|
41,04
|
40,97
|
41,50
|
41,48
|
| 17/11/2025 |
11.300.050 |
-0,16%
|
41,0625
|
40,875
|
41,28
|
41,01
|
| 14/11/2025 |
16.831.321 |
-0,12%
|
41,41
|
40,6508
|
41,4901
|
41,06
|
| 13/11/2025 |
15.789.400 |
0,76%
|
40,87
|
40,74
|
41,725
|
41,11
|
| 12/11/2025 |
9.316.197 |
0,25%
|
40,66
|
40,61
|
40,96
|
40,80
|
| 11/11/2025 |
14.151.232 |
2,13%
|
39,98
|
39,97
|
40,775
|
40,70
|
| 10/11/2025 |
12.994.703 |
-0,45%
|
39,92
|
39,575
|
40,15
|
39,85
|
| 07/11/2025 |
15.127.116 |
0,54%
|
39,95
|
39,66
|
40,32
|
40,03
|
| 06/11/2025 |
15.856.873 |
0,27%
|
39,45
|
39,3821
|
39,89
|
39,82
|
| 05/11/2025 |
11.597.086 |
1,02%
|
39,2969
|
39,23
|
39,77
|
39,69
|
| 04/11/2025 |
19.155.536 |
-0,44%
|
39,5513
|
39,12
|
39,66
|
39,32
|
| 03/11/2025 |
22.881.773 |
-0,68%
|
39,6584
|
38,835
|
39,70
|
39,47
|
| 31/10/2025 |
24.806.827 |
2,12%
|
38,82
|
38,7802
|
39,96
|
39,74
|
| 30/10/2025 |
28.520.696 |
-3,11%
|
39,99
|
38,77
|
40,18
|
38,96
|
| 29/10/2025 |
27.298.002 |
2,26%
|
40,83
|
39,67
|
41,32
|
40,21
|
| 28/10/2025 |
13.725.419 |
0,23%
|
39,155
|
38,59
|
39,52
|
39,32
|
| 27/10/2025 |
15.235.773 |
1,11%
|
38,775
|
38,77
|
39,285
|
39,23
|
| 24/10/2025 |
14.721.850 |
1,09%
|
38,55
|
37,69
|
38,92
|
38,82
|
| 23/10/2025 |
27.213.363 |
-3,39%
|
39,85
|
38,39
|
39,88
|
38,40
|
| 22/10/2025 |
15.772.987 |
-1,24%
|
39,9997
|
38,92
|
40,21
|
39,80
|
| 21/10/2025 |
16.913.528 |
-1,23%
|
40,5997
|
40,13
|
40,77
|
40,30
|
| 20/10/2025 |
18.400.310 |
0,62%
|
40,5701
|
40,34
|
40,87
|
40,80
|
| 17/10/2025 |
10.475.198 |
0,47%
|
40,45
|
40,215
|
40,65
|
40,55
|
| 16/10/2025 |
8.508.564 |
-0,05%
|
40,425
|
40,18
|
40,57
|
40,36
|
| 15/10/2025 |
8.599.394 |
-0,41%
|
40,445
|
39,99
|
40,555
|
40,38
|
| 14/10/2025 |
11.286.326 |
2,05%
|
39,76
|
39,16
|
40,575
|
40,55
|
| 13/10/2025 |
15.190.493 |
-0,25%
|
39,80
|
39,405
|
40,155
|
39,75
|
| 10/10/2025 |
20.939.150 |
-0,74%
|
40,24
|
39,815
|
40,89
|
39,85
|
| 09/10/2025 |
17.905.155 |
-1,19%
|
41,385
|
40,14
|
42,30
|
40,14
|
| 08/10/2025 |
19.167.842 |
-0,19%
|
41,6112
|
41,06
|
41,68
|
41,32
|
| 07/10/2025 |
17.711.665 |
0,02%
|
41,85
|
41,34
|
41,89
|
41,40
|
| 06/10/2025 |
38.136.550 |
-4,92%
|
43,25
|
41,35
|
43,7917
|
41,44
|
