Verizon Communications Inc (VZ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 03/10/2025 |
9.173.813 |
0,62%
|
43,47
|
43,4038
|
43,9251
|
43,67
|
| 02/10/2025 |
10.106.861 |
-0,98%
|
43,67
|
43,22
|
44,49
|
43,40
|
| 01/10/2025 |
9.513.682 |
-0,27%
|
43,97
|
43,45
|
44,09
|
43,83
|
| 30/09/2025 |
7.740.113 |
1,64%
|
43,26
|
43,19
|
43,965
|
43,95
|
| 29/09/2025 |
7.399.909 |
-0,79%
|
43,68
|
43,0901
|
43,68
|
43,25
|
| 26/09/2025 |
5.565.077 |
0,59%
|
43,42
|
43,35
|
43,71
|
43,61
|
| 25/09/2025 |
8.426.056 |
0,41%
|
43,41
|
43,25
|
43,765
|
43,35
|
| 24/09/2025 |
7.285.340 |
-0,40%
|
43,35
|
42,96
|
43,3851
|
43,18
|
| 23/09/2025 |
8.158.398 |
0,41%
|
43,09
|
42,96
|
43,38
|
43,35
|
| 22/09/2025 |
8.667.319 |
-0,64%
|
43,51
|
42,98
|
43,6785
|
43,16
|
| 19/09/2025 |
6.234.724 |
-0,34%
|
43,71
|
43,46
|
43,7825
|
43,48
|
| 18/09/2025 |
7.663.212 |
-1,11%
|
43,99
|
43,58
|
44,13
|
43,67
|
| 17/09/2025 |
6.907.479 |
0,95%
|
43,82
|
43,80
|
44,41
|
44,21
|
| 16/09/2025 |
6.844.072 |
-0,25%
|
43,81
|
43,30
|
43,97
|
43,74
|
| 15/09/2025 |
6.001.427 |
-0,14%
|
44,0398
|
43,77
|
44,25
|
43,87
|
| 12/09/2025 |
7.052.927 |
-0,37%
|
44,05
|
43,765
|
44,085
|
43,97
|
| 11/09/2025 |
7.530.625 |
1,46%
|
43,53
|
43,50
|
44,14
|
44,14
|
| 10/09/2025 |
7.551.945 |
-0,17%
|
43,2999
|
43,01
|
43,66
|
43,49
|
| 09/09/2025 |
7.146.756 |
0,60%
|
43,225
|
43,20
|
43,74
|
43,57
|
| 08/09/2025 |
13.974.528 |
-2,40%
|
42,5164
|
42,5164
|
44,52
|
43,32
|
| 05/09/2025 |
6.780.994 |
0,45%
|
44,1899
|
44,0242
|
44,47
|
44,38
|
| 04/09/2025 |
7.225.454 |
1,01%
|
43,8303
|
43,7506
|
44,42
|
44,18
|
| 03/09/2025 |
10.549.390 |
-0,14%
|
43,59
|
42,88
|
43,77
|
43,74
|
| 02/09/2025 |
9.531.708 |
-0,97%
|
44,3305
|
43,5135
|
44,48
|
43,80
|
| 29/08/2025 |
6.982.707 |
0,68%
|
44,01
|
43,925
|
44,2858
|
44,23
|
| 28/08/2025 |
7.729.825 |
-0,73%
|
44,28
|
43,69
|
44,30
|
43,93
|
| 27/08/2025 |
6.188.894 |
0,71%
|
44,03
|
43,88
|
44,275
|
44,27
|
| 26/08/2025 |
6.654.496 |
-0,63%
|
44,31
|
43,75
|
44,3912
|
43,96
|
| 25/08/2025 |
7.215.357 |
-0,52%
|
44,475
|
43,965
|
44,55
|
44,23
|
| 22/08/2025 |
9.001.656 |
-1,34%
|
45,085
|
44,245
|
45,43
|
44,44
|
| 21/08/2025 |
5.375.053 |
-0,07%
|
45,04
|
44,865
|
45,2051
|
45,03
|
| 20/08/2025 |
8.786.616 |
0,21%
|
45,04
|
44,95
|
45,75
|
45,06
|
| 19/08/2025 |
7.598.853 |
1,25%
|
44,45
|
44,45
|
45,06
|
44,94
|
| 18/08/2025 |
6.768.068 |
0,34%
|
44,27
|
44,225
|
44,60
|
44,39
|
| 15/08/2025 |
8.806.037 |
1,70%
|
43,59
|
43,43
|
44,44
|
44,24
|
| 14/08/2025 |
5.262.967 |
-0,48%
|
43,80
|
43,33
|
43,82
|
43,50
|
| 13/08/2025 |
6.727.126 |
1,06%
|
43,29
|
43,00
|
43,835
|
43,71
|
| 12/08/2025 |
6.075.108 |
0,16%
|
43,24
|
43,205
|
43,65
|
43,25
|
| 11/08/2025 |
5.784.390 |
0,14%
|
43,17
|
42,99
|
43,53
|
43,18
|
| 08/08/2025 |
6.936.705 |
0,35%
|
42,96
|
42,96
|
43,355
|
43,15
|
| 07/08/2025 |
8.294.974 |
1,42%
|
42,25
|
42,1716
|
43,03
|
42,95
|
| 06/08/2025 |
7.453.915 |
-0,75%
|
42,78
|
42,31
|
42,8648
|
42,35
|
| 05/08/2025 |
6.080.945 |
-0,65%
|
42,87
|
42,67
|
43,10
|
42,67
|
| 04/08/2025 |
5.449.092 |
0,20%
|
42,84
|
42,54
|
43,03
|
42,95
|
| 01/08/2025 |
9.406.379 |
0,28%
|
43,0876
|
42,62
|
43,46
|
42,88
|
| 31/07/2025 |
9.318.052 |
0,39%
|
42,24
|
42,1595
|
43,11
|
42,76
|
| 30/07/2025 |
6.603.657 |
-0,27%
|
42,6808
|
42,45
|
42,885
|
42,60
|
| 29/07/2025 |
6.398.966 |
0,63%
|
42,83
|
42,02
|
42,98
|
42,71
|
| 28/07/2025 |
9.173.149 |
-1,67%
|
43,0001
|
42,235
|
43,01
|
42,36
|
| 25/07/2025 |
6.711.993 |
0,00%
|
42,87
|
42,75
|
43,35
|
43,08
|
| 24/07/2025 |
10.239.775 |
0,56%
|
42,42
|
42,055
|
43,35
|
43,08
|
| 23/07/2025 |
10.505.776 |
-0,28%
|
42,825
|
42,055
|
44,04
|
42,84
|
| 22/07/2025 |
11.001.366 |
1,11%
|
42,02
|
41,68
|
44,04
|
42,96
|
| 21/07/2025 |
24.723.620 |
4,04%
|
41,80
|
41,69
|
43,08
|
42,49
|
| 18/07/2025 |
9.284.650 |
-0,39%
|
41,10
|
40,69
|
41,34
|
40,84
|
| 17/07/2025 |
8.697.818 |
-0,73%
|
41,29
|
40,83
|
41,45
|
40,95
|
| 16/07/2025 |
10.998.898 |
-0,02%
|
41,40
|
41,10
|
41,625
|
41,25
|
| 15/07/2025 |
8.134.924 |
-0,77%
|
41,53
|
41,10
|
41,84
|
41,26
|
| 14/07/2025 |
7.886.560 |
-0,10%
|
41,55
|
41,48
|
41,8353
|
41,58
|
| 11/07/2025 |
8.414.255 |
-0,98%
|
41,75
|
41,41
|
42,18
|
41,62
|
| 10/07/2025 |
9.236.837 |
0,23%
|
42,90
|
41,60
|
43,75
|
42,03
|
