Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023	9.520.856	0,43%	32,45	32,34	32,83	32,71
08-08-2023	10.650.594	0,12%	32,45	32,43	32,81	32,57
07-08-2023	11.509.849	-0,28%	33,00	32,18	32,83	32,53
04-08-2023	9.992.740	-1,27%	33,00	32,53	33,03	32,64
03-08-2023	8.703.082	-0,72%	33,55	32,73	33,25	33,08
02-08-2023	9.037.769	-0,33%	33,55	33,22	33,70	33,3185
01-08-2023	11.791.761	-1,91%	34,30	33,315	34,30	33,43
31-07-2023	10.264.959	0,15%	34,00	33,84	34,11	34,08
28-07-2023	14.458.029	1,51%	33,71	33,66	34,32	34,055
27-07-2023	12.315.823	-2,39%	34,66	33,54	34,61	33,52
26-07-2023	12.993.167	0,29%	34,66	33,765	34,605	34,34
25-07-2023	17.765.192	0,77%	34,66	33,72	34,95	34,24
24-07-2023	13.775.919	0,30%	33,90	33,70	34,60	33,98
21-07-2023	11.329.063	0,71%	33,51	33,36	33,94	33,88
20-07-2023	16.506.572	-0,99%	33,95	33,51	34,00	33,635
19-07-2023	28.956.227	5,27%	33,71	33,16	34,19	33,97
18-07-2023	38.671.672	2,73%	33,68	31,965	33,15	32,32
17-07-2023	50.750.864	-7,23%	33,68	31,25	33,78	31,55
14-07-2023	14.955.124	-1,82%	35,13	33,945	34,50	34,01
13-07-2023	12.898.277	-0,65%	35,13	34,42	34,86	34,635
12-07-2023	12.477.190	-0,37%	35,13	34,71	35,24	34,86
11-07-2023	13.536.729	-0,43%	35,62	34,71	35,23	34,99
10-07-2023	14.043.386	-2,20%	35,62	35,00	36,12	35,11
07-07-2023	8.669.895	-1,58%	35,62	35,87	36,36	35,90
06-07-2023	9.114.545	-0,91%	35,62	37,06	37,41	37,14
05-07-2023	8.659.227	0,54%	35,62	37,23	37,7199	37,48
04-07-2023	5.037.118	0,50%	35,62	36,96	37,3789	37,375
03-07-2023	5.036.797	0,43%	35,62	36,96	37,3789	37,35
30-06-2023	7.931.868	0,41%	35,62	36,845	37,25	37,14
29-06-2023	8.082.960	0,46%	35,62	36,655	37,02	36,99
28-06-2023	6.265.458	0,74%	35,62	36,24	36,86	36,82
27-06-2023	7.191.877	1,22%	35,62	36,22	36,68	36,55
26-06-2023	7.017.093	1,75%	35,62	35,50	36,14	36,13
23-06-2023	6.313.848	-0,95%	35,85	35,48	36,075	35,51
22-06-2023	5.942.171	0,06%	35,85	35,57	35,925	35,85
21-06-2023	6.684.037	0,06%	35,90	35,50	35,97	35,83
20-06-2023	7.337.064	-1,67%	36,08	35,78	36,17	35,85
19-06-2023	7.578.779	0,06%	35,49	36,165	36,685	36,46
16-06-2023	7.578.779	0,06%	35,49	36,165	36,685	36,46
15-06-2023	7.313.627	1,99%	35,49	35,68	36,47	36,44
14-06-2023	6.615.825	0,71%	35,49	35,62	35,98	35,73
13-06-2023	7.226.747	-0,37%	35,49	35,46	35,79	35,48
12-06-2023	5.977.489	0,40%	35,67	35,36	35,7775	35,61
09-06-2023	6.333.965	0,11%	35,46	35,26	35,62	35,47
08-06-2023	7.844.640	0,48%	34,72	34,98	35,435	35,43
07-06-2023	10.188.540	1,61%	34,72	34,63	35,275	35,26
06-06-2023	8.447.139	0,70%	34,53	34,33	34,74	34,70
05-06-2023	15.016.150	-0,35%	34,79	34,45	35,145	34,46
02-06-2023	27.458.968	-3,16%	34,38	33,72	34,895	34,59
01-06-2023	7.965.699	0,25%	35,52	35,415	35,895	35,72
31-05-2023	9.068.969	-0,29%	35,52	34,78	35,12	35,63
30-05-2023	9.068.969	-0,29%	35,52	34,78	35,12	34,90
29-05-2023	8.402.955	0,52%	35,52	34,67	35,055	35,00
26-05-2023	8.402.955	0,52%	35,52	34,67	35,055	35,00
25-05-2023	14.710.663	-2,93%	35,52	34,74	35,56	34,82
24-05-2023	7.071.987	-1,02%	36,19	35,85	36,41	35,87
23-05-2023	9.229.562	0,78%	36,22	35,80	36,91	36,24
22-05-2023	7.061.689	-0,25%	36,22	35,9138	36,28	35,96
19-05-2023	6.032.768	-0,22%	36,22	36,03	36,52	36,05
18-05-2023	8.843.560	-0,14%	36,35	35,72	36,17	36,13
17-05-2023	7.109.465	0,35%	36,35	36,0425	36,34	36,175
16-05-2023	8.698.247	-1,96%	37,55	36,04	36,78	36,05
15-05-2023	9.045.749	-2,18%	37,55	36,715	37,63	36,77
12-05-2023	3.745.184	-0,03%	37,68	37,41	37,74	37,59
11-05-2023	4.004.497	-0,08%	37,82	37,32	37,64	37,60
10-05-2023	4.941.382	0,16%	37,82	37,29	37,82	37,63
09-05-2023	4.890.932	-0,69%	37,86	37,43	37,82	37,57
08-05-2023	4.461.755	-0,05%	37,61	37,44	37,9025	37,81
05-05-2023	6.841.434	1,29%	37,54	37,155	37,84	37,83
04-05-2023	7.644.948	-1,66%	37,825	37,28	37,96	37,35
03-05-2023	7.701.585	1,20%	37,90	37,61	38,30	38,12
02-05-2023	7.490.369	-2,69%	38,67	37,495	38,51	37,67
01-05-2023	5.687.892	-0,31%	39,12	38,68	39,16	38,71
28-04-2023	6.634.777	0,10%	38,76	38,46	39,00	38,83
27-04-2023	12.069.946	5,07%	37,15	37,20	38,81	38,79
26-04-2023	9.871.476	-1,02%	36,76	36,82	37,44	36,92
25-04-2023	11.578.969	0,54%	36,76	36,57	37,36	37,30
24-04-2023	9.012.131	-0,59%	37,19	36,98	37,485	37,10
21-04-2023	9.907.306	0,35%	37,415	37,05	37,43	37,32
20-04-2023	13.497.923	-3,65%	37,70	36,975	37,76	37,19
19-04-2023	7.892.974	-0,87%	39,00	38,52	38,99	38,60
18-04-2023	7.033.838	-1,32%	39,43	38,85	39,49	38,94
17-04-2023	4.733.114	0,61%	39,25	39,1408	39,51	39,46
14-04-2023	4.380.500	-0,50%	39,40	38,89	39,42	39,125
13-04-2023	5.160.433	0,31%	39,17	38,92	39,315	39,32
12-04-2023	5.116.863	-0,63%	39,41	39,10	39,625	39,20
11-04-2023	5.221.174	0,25%	39,33	39,27	39,70	39,45
10-04-2023	6.995.197	-0,33%	39,22	38,99	39,35	39,35
06-04-2023	8.645.234	0,06%	39,51	39,16	39,83	39,48
05-04-2023	8.776.698	1,16%	39,76	39,565	40,245	40,11
04-04-2023	7.347.210	1,10%	39,37	39,21	39,65	39,65
03-04-2023	7.470.604	0,85%	39,12	39,015	39,575	39,22
31-03-2023	9.488.794	0,60%	38,82	38,55	39,05	38,89
30-03-2023	5.890.024	0,47%	38,66	38,44	38,75	38,66
29-03-2023	4.721.080	1,26%	38,27	38,17	38,51	38,48
28-03-2023	5.169.391	-0,13%	38,01	37,92	38,31	38,00
27-03-2023	6.115.248	1,04%	37,95	37,70	38,215	38,05
24-03-2023	6.208.960	0,67%	37,30	37,25	37,70	37,62
23-03-2023	6.212.379	0,16%	37,32	37,162	37,63	37,37
22-03-2023	6.001.807	-0,36%	37,79	37,29	37,9495	37,605