Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	6.074.473	0,83%	37,71	37,36	37,77	37,74
20/03/2023	7.219.141	1,74%	36,96	36,947	37,71	37,43
17/03/2023	9.570.291	0,57%	36,55	36,16	36,83	36,79
16/03/2023	11.160.629	-1,30%	36,79	36,44	36,865	36,58
15/03/2023	7.346.890	0,49%	36,63	36,515	37,255	37,06
14/03/2023	9.243.111	0,93%	36,67	36,505	36,94	36,88
13/03/2023	9.530.344	-0,38%	36,60	36,39	37,33	36,54
10/03/2023	9.633.750	0,36%	36,60	36,414	36,96	36,68
09/03/2023	11.221.110	-2,61%	37,63	36,52	37,645	36,55
08/03/2023	8.106.666	-1,00%	37,80	37,35	37,81	37,53
07/03/2023	9.213.792	-0,63%	38,12	37,435	38,15	37,91
06/03/2023	9.248.231	-0,29%	38,41	38,05	38,63	38,15
03/03/2023	9.728.879	-0,39%	38,51	38,06	38,51	38,26
02/03/2023	7.943.644	0,29%	38,10	37,94	38,60	38,41
01/03/2023	7.496.379	-1,31%	38,71	38,13	38,71	38,30
28/02/2023	5.154.325	-0,14%	38,70	38,55	38,97	38,825
27/02/2023	5.863.278	0,36%	38,97	38,63	39,1401	38,88
24/02/2023	6.189.056	0,55%	38,21	38,0934	38,76	38,74
23/02/2023	6.938.281	-1,67%	39,12	38,525	39,32	38,625
22/02/2023	6.259.514	0,20%	39,37	39,025	39,59	39,28
21/02/2023	7.345.455	-2,54%	39,90	39,16	40,10	39,20
20/02/2023	5.806.695	1,00%	39,88	39,66	40,39	40,24
17/02/2023	5.806.695	1,00%	39,88	39,66	40,39	40,24
16/02/2023	7.974.045	-1,34%	40,09	39,70	40,21	39,84
15/02/2023	4.846.087	0,12%	40,20	40,095	40,40	40,38
14/02/2023	5.142.838	-0,12%	40,44	39,91	40,58	40,27
13/02/2023	6.280.784	0,85%	40,01	39,88	40,47	40,35
10/02/2023	6.748.945	0,50%	40,01	39,715	40,065	40,01
09/02/2023	6.776.144	-1,75%	40,61	39,75	40,65	39,81
08/02/2023	6.232.011	0,04%	40,58	40,1234	40,70	40,565
07/02/2023	10.385.817	-1,74%	41,19	40,12	41,21	40,56
06/02/2023	6.494.788	-0,55%	41,49	40,90	41,69	41,28
03/02/2023	7.712.520	-0,84%	41,79	41,14	41,96	41,48
02/02/2023	7.558.194	0,34%	41,725	41,20	41,93	41,83
01/02/2023	7.399.482	0,29%	42,05	41,125	42,00	41,69
31/01/2023	6.338.943	1,27%	41,09	41,01	41,58	41,57
30/01/2023	8.960.452	0,94%	40,82	40,45	41,26	41,02
27/01/2023	7.359.748	0,92%	40,20	39,77	40,68	40,64
26/01/2023	8.533.261	-0,15%	40,45	39,93	40,57	40,27
25/01/2023	11.357.473	-0,22%	40,525	39,91	41,09	40,33
24/01/2023	14.579.079	2,17%	42,49	38,53	44,73	40,49
23/01/2023	16.155.190	-0,93%	40,05	39,42	40,34	39,63
20/01/2023	9.693.281	-0,10%	40,07	39,46	40,11	40,02
19/01/2023	11.215.696	0,23%	39,74	39,48	40,27	40,06
18/01/2023	10.945.445	-2,15%	40,81	39,828	40,84	39,97
17/01/2023	12.146.677	-2,41%	41,90	40,79	41,92	40,85
16/01/2023	8.043.160	0,07%	41,68	41,37	41,915	41,84
13/01/2023	8.043.160	0,07%	41,68	41,37	41,915	41,84
12/01/2023	7.561.875	1,53%	41,30	41,125	41,95	41,81
11/01/2023	8.989.749	-1,84%	42,045	41,02	42,08	41,18
10/01/2023	7.387.873	1,40%	41,37	41,17	41,975	41,95
09/01/2023	9.798.438	-0,40%	41,45	41,3123	41,71	41,37
06/01/2023	12.287.294	1,06%	41,99	41,88	42,578	42,14
05/01/2023	13.229.131	1,39%	41,20	40,822	41,945	41,70
04/01/2023	13.890.465	2,52%	40,53	40,265	41,42	41,13
03/01/2023	15.485.007	1,83%	39,84	39,38	40,23	40,12
02/01/2023	22.674.083	0,17%	39,305	39,07	39,69	39,325
30/12/2022	22.674.083	0,17%	39,305	39,07	39,69	39,325
29/12/2022	9.429.530	1,16%	38,83	38,81	39,535	39,26
28/12/2022	11.933.322	-1,12%	39,32	38,585	39,61	38,81
27/12/2022	13.359.760	2,19%	38,48	38,32	39,397	39,25
23/12/2022	3.639.403	0,05%	38,32	37,925	38,48	38,3299
22/12/2022	12.473.435	0,53%	37,72	37,37	38,32	37,98
21/12/2022	13.243.536	2,14%	37,31	37,24	37,845	37,78
20/12/2022	12.873.576	0,38%	37,02	36,62	37,21	37,17
19/12/2022	14.685.361	-0,24%	37,29	36,575	37,47	37,03
16/12/2022	24.239.435	-1,72%	37,57	36,67	37,57	37,12
15/12/2022	16.856.338	0,85%	37,75	37,66	38,339	37,77
14/12/2022	11.123.308	-1,08%	37,89	37,24	38,08	37,45
13/12/2022	11.095.048	-0,24%	38,45	37,84	38,62	37,86
12/12/2022	10.227.673	1,47%	37,645	37,28	37,96	37,95
09/12/2022	11.710.754	0,81%	37,10	36,97	37,63	37,40
08/12/2022	10.634.442	-0,19%	37,23	36,8731	37,2326	37,10
07/12/2022	10.432.742	0,76%	36,75	36,665	37,31	37,17
06/12/2022	48.481.719	-0,46%	36,92	36,625	37,07	36,90
05/12/2022	56.185.454	-2,90%	37,95	36,90	38,11	37,07
02/12/2022	45.647.705	-0,39%	37,95	37,70	38,30	38,18
01/12/2022	49.290.887	-1,71%	39,06	37,81	39,18	38,315
30/11/2022	36.033.675	1,44%	39,20	38,15	39,06	38,89
29/11/2022	29.418.188	0,26%	39,20	37,945	38,40	38,34
28/11/2022	38.166.657	-1,94%	39,20	38,13	39,09	38,2623
25/11/2022	17.301.839	0,33%	39,20	38,97	39,3585	39,05
24/11/2022	26.141.998	-0,71%	39,20	38,61	39,19	38,92
23/11/2022	26.141.998	-0,71%	39,20	38,61	39,19	38,92
22/11/2022	37.078.406	1,50%	37,86	38,84	39,32	39,20
21/11/2022	36.596.324	0,18%	37,86	38,525	39,13	38,62
18/11/2022	27.453.911	1,02%	37,86	38,33	38,77	38,55
17/11/2022	35.873.017	0,74%	37,86	37,29	38,165	38,16
16/11/2022	36.284.663	0,48%	37,86	37,63	38,07	37,88
15/11/2022	44.489.417	-1,75%	37,91	37,46	38,83	37,64
14/11/2022	11.261.059	0,03%	37,91	38,31	38,99	38,31
11/11/2022	10.307.052	-0,62%	37,91	37,81	38,89	38,30
10/11/2022	10.191.058	2,37%	37,91	37,815	38,55	38,52
09/11/2022	7.146.374	-0,57%	37,91	37,605	38,1297	37,635
08/11/2022	8.664.735	1,52%	37,315	37,16	37,99	37,815
07/11/2022	8.333.580	-0,15%	37,43	36,98	37,445	37,185
04/11/2022	7.946.100	0,35%	37,98	36,80	37,37	37,27
03/11/2022	10.374.139	-1,56%	37,98	37,12	37,53	37,15
02/11/2022	15.297.759	0,80%	37,98	37,16	38,3449	37,71
01/11/2022	11.348.328	0,00%	37,98	37,305	38,09	37,37