Verizon Communications Inc (VZ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
11.658.377 |
-1,05%
|
42,80
|
41,9325
|
43,49
|
41,9325
|
| 08/07/2025 |
9.039.954 |
0,61%
|
43,64
|
42,5401
|
43,89
|
43,06
|
| 07/07/2025 |
10.437.086 |
-1,72%
|
43,63
|
42,6701
|
43,89
|
42,80
|
| 04/07/2025 |
5.339.653 |
0,10%
|
43,74
|
43,415
|
43,77
|
43,55
|
| 03/07/2025 |
5.336.702 |
0,07%
|
43,81
|
43,415
|
44,03
|
43,52
|
| 02/07/2025 |
8.827.109 |
-0,20%
|
43,50
|
43,21
|
44,03
|
43,59
|
| 01/07/2025 |
9.525.682 |
0,95%
|
42,33
|
42,29
|
43,875
|
43,68
|
| 30/06/2025 |
9.262.414 |
2,25%
|
42,30
|
42,2788
|
43,32
|
43,27
|
| 27/06/2025 |
7.406.653 |
0,48%
|
42,16
|
41,8838
|
42,45
|
42,31
|
| 26/06/2025 |
8.069.039 |
0,00%
|
42,27
|
41,8838
|
42,40
|
42,10
|
| 25/06/2025 |
7.825.987 |
-1,20%
|
42,375
|
41,94
|
42,73
|
42,12
|
| 24/06/2025 |
7.679.071 |
0,64%
|
41,80
|
41,72
|
42,73
|
42,63
|
| 23/06/2025 |
7.761.448 |
1,58%
|
41,78
|
41,72
|
42,39
|
42,36
|
| 20/06/2025 |
7.940.938 |
0,11%
|
41,84
|
41,60
|
42,095
|
41,70
|
| 18/06/2025 |
9.411.576 |
-0,43%
|
42,66
|
41,605
|
42,69
|
41,67
|
| 17/06/2025 |
10.109.104 |
-1,55%
|
42,97
|
41,815
|
43,1177
|
41,85
|
| 16/06/2025 |
9.607.597 |
-1,07%
|
42,92
|
42,33
|
43,105
|
42,50
|
| 13/06/2025 |
6.253.075 |
-0,35%
|
43,80
|
42,9109
|
43,8899
|
43,01
|
| 12/06/2025 |
10.340.468 |
-1,33%
|
44,16
|
42,9109
|
44,3999
|
43,16
|
| 11/06/2025 |
7.080.245 |
-0,88%
|
43,63
|
43,565
|
44,3999
|
43,74
|
| 10/06/2025 |
6.788.933 |
1,10%
|
43,58
|
43,545
|
44,345
|
44,13
|
| 09/06/2025 |
5.638.574 |
-0,34%
|
43,73
|
43,545
|
43,945
|
43,65
|
| 06/06/2025 |
4.400.347 |
1,16%
|
43,36
|
43,03
|
43,92
|
43,80
|
| 05/06/2025 |
6.021.415 |
0,14%
|
43,89
|
43,045
|
43,93
|
43,30
|
| 04/06/2025 |
6.693.175 |
-1,35%
|
43,97
|
43,24
|
44,13
|
43,24
|
| 03/06/2025 |
7.047.187 |
-0,61%
|
43,90
|
43,35
|
44,13
|
43,83
|
| 02/06/2025 |
6.116.844 |
0,32%
|
43,9699
|
43,35
|
44,12
|
44,10
|
| 30/05/2025 |
6.597.629 |
1,41%
|
43,11
|
42,975
|
44,07
|
43,96
|
| 29/05/2025 |
4.391.931 |
0,46%
|
43,43
|
42,975
|
43,51
|
43,33
|
| 28/05/2025 |
5.073.347 |
-0,85%
|
43,35
|
43,06
|
43,70
|
43,13
|
| 27/05/2025 |
5.956.155 |
0,46%
|
43,27
|
43,235
|
43,70
|
43,50
|
| 23/05/2025 |
5.132.907 |
0,44%
|
43,805
|
42,89
|
43,84
|
43,32
|
| 22/05/2025 |
5.957.897 |
-1,42%
|
44,01
|
43,07
|
44,23
|
43,13
|
| 21/05/2025 |
8.601.947 |
-1,06%
|
44,34
|
43,57
|
44,55
|
43,75
|
| 20/05/2025 |
5.363.537 |
-0,20%
|
44,125
|
43,865
|
44,55
|
44,22
|
| 19/05/2025 |
6.896.552 |
0,73%
|
44,275
|
43,865
|
44,3654
|
44,31
|
| 16/05/2025 |
5.362.819 |
1,17%
|
42,645
|
42,60
|
43,99
|
43,99
|
| 15/05/2025 |
6.452.686 |
2,67%
|
42,5497
|
42,25
|
43,525
|
43,48
|
| 14/05/2025 |
9.044.019 |
-0,70%
|
43,18
|
42,25
|
43,205
|
42,35
|
