Verizon Communications Inc (VZ)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/05/2025 |
8.621.403 |
-0,81%
|
43,06
|
42,30
|
43,26
|
42,65
|
| 12/05/2025 |
9.005.949 |
-1,40%
|
43,17
|
42,30
|
43,35
|
43,00
|
| 09/05/2025 |
4.468.427 |
0,00%
|
43,78
|
43,325
|
44,06
|
43,61
|
| 08/05/2025 |
7.112.834 |
-0,64%
|
44,04
|
43,51
|
44,36
|
43,61
|
| 07/05/2025 |
5.812.981 |
-0,59%
|
43,54
|
43,43
|
44,36
|
43,89
|
| 06/05/2025 |
5.864.662 |
1,40%
|
44,00
|
43,22
|
44,31
|
44,15
|
| 05/05/2025 |
4.502.998 |
-0,46%
|
43,85
|
43,22
|
44,00
|
43,54
|
| 02/05/2025 |
7.344.655 |
1,02%
|
43,73
|
43,2485
|
43,895
|
43,74
|
| 01/05/2025 |
8.770.756 |
-1,73%
|
43,52
|
43,26
|
44,21
|
43,30
|
| 30/04/2025 |
9.253.243 |
2,48%
|
42,39
|
42,23
|
44,21
|
44,06
|
| 29/04/2025 |
7.074.969 |
1,32%
|
41,99
|
41,86
|
43,01
|
42,95
|
| 28/04/2025 |
8.763.874 |
1,15%
|
41,885
|
41,86
|
42,50
|
42,39
|
| 25/04/2025 |
12.025.882 |
-2,10%
|
42,75
|
41,34
|
43,13
|
41,91
|
| 24/04/2025 |
7.252.664 |
0,26%
|
42,59
|
42,12
|
43,13
|
42,81
|
| 23/04/2025 |
11.353.527 |
-1,14%
|
41,88
|
41,54
|
43,6736
|
42,70
|
| 22/04/2025 |
16.193.467 |
0,61%
|
44,17
|
40,62
|
44,29
|
43,19
|
| 21/04/2025 |
11.127.336 |
-2,52%
|
44,175
|
42,68
|
44,29
|
42,93
|
| 17/04/2025 |
6.802.910 |
0,99%
|
44,79
|
43,52
|
44,88
|
44,04
|
| 16/04/2025 |
7.508.222 |
-2,18%
|
44,50
|
43,51
|
44,88
|
43,61
|
| 15/04/2025 |
10.500.956 |
0,41%
|
44,50
|
43,82
|
44,685
|
44,48
|
| 14/04/2025 |
10.940.032 |
1,30%
|
43,93
|
43,62
|
44,645
|
44,30
|
| 11/04/2025 |
12.357.201 |
1,89%
|
43,78
|
43,10
|
43,8916
|
43,73
|
| 09/04/2025 |
20.857.815 |
1,62%
|
41,64
|
40,88
|
43,51
|
42,92
|
| 08/04/2025 |
13.727.124 |
-1,05%
|
43,09
|
41,68
|
43,24
|
42,17
|
| 07/04/2025 |
18.793.624 |
-1,05%
|
41,53
|
41,255
|
43,3348
|
42,58
|
| 04/04/2025 |
19.458.059 |
-5,68%
|
45,45
|
42,802
|
45,80
|
43,03
|
| 03/04/2025 |
14.651.700 |
1,97%
|
45,45
|
45,20
|
46,19
|
45,62
|
| 02/04/2025 |
10.787.246 |
-1,41%
|
45,35
|
44,595
|
45,535
|
44,74
|
| 01/04/2025 |
7.223.032 |
0,04%
|
45,525
|
45,12
|
45,60
|
45,38
|
| 31/03/2025 |
10.145.255 |
0,96%
|
45,31
|
45,1301
|
45,80
|
45,36
|
| 28/03/2025 |
9.822.925 |
-0,07%
|
45,17
|
44,88
|
45,34
|
44,93
|
| 27/03/2025 |
9.409.787 |
1,78%
|
43,71
|
44,315
|
45,25
|
44,96
|
| 26/03/2025 |
10.181.304 |
1,54%
|
43,69
|
43,57
|
44,325
|
44,18
|
| 25/03/2025 |
8.991.116 |
-0,16%
|
43,50
|
43,15
|
44,26
|
43,49
|
| 24/03/2025 |
8.075.869 |
-0,98%
|
43,79
|
43,53
|
44,14
|
43,56
|
| 21/03/2025 |
21.143.085 |
0,55%
|
43,79
|
43,52
|
44,215
|
43,99
|
| 20/03/2025 |
8.446.104 |
-0,43%
|
43,90
|
43,375
|
43,96
|
43,75
|
| 19/03/2025 |
6.070.905 |
-0,66%
|
44,29
|
43,72
|
44,32
|
43,94
|
| 18/03/2025 |
6.656.290 |
1,29%
|
43,725
|
43,53
|
44,43
|
44,23
|
| 17/03/2025 |
6.727.895 |
0,18%
|
43,61
|
43,085
|
43,82
|
43,65
|
| 14/03/2025 |
7.694.685 |
-0,32%
|
43,25
|
43,025
|
43,76
|
43,57
|
| 13/03/2025 |
13.905.069 |
2,63%
|
42,83
|
42,81
|
43,815
|
43,71
|
| 12/03/2025 |
24.077.651 |
-1,93%
|
43,24
|
41,1744
|
42,89
|
42,59
|
| 11/03/2025 |
28.390.794 |
-6,58%
|
43,24
|
42,64
|
43,91
|
43,43
|
| 10/03/2025 |
18.564.080 |
0,93%
|
46,12
|
46,11
|
47,355
|
46,49
|
| 07/03/2025 |
23.884.924 |
4,14%
|
43,02
|
44,355
|
46,20
|
46,06
|
| 06/03/2025 |
10.318.351 |
3,25%
|
43,02
|
42,86
|
44,3179
|
44,23
|
| 05/03/2025 |
8.641.393 |
-0,07%
|
43,99
|
42,38
|
43,34
|
42,84
|
| 04/03/2025 |
14.502.487 |
-2,28%
|
43,99
|
42,82
|
44,47
|
42,87
|
| 03/03/2025 |
8.215.998 |
1,62%
|
43,43
|
42,93
|
43,87
|
43,87
|
| 28/02/2025 |
9.501.142 |
-0,39%
|
43,08
|
42,61
|
43,75
|
43,10
|
| 27/02/2025 |
8.423.796 |
0,07%
|
43,54
|
42,89
|
43,42
|
43,27
|
| 26/02/2025 |
9.469.114 |
-1,21%
|
43,65
|
42,765
|
43,65
|
43,18
|
| 25/02/2025 |
10.521.660 |
0,90%
|
42,63
|
43,51
|
43,97
|
43,71
|
| 24/02/2025 |
9.520.608 |
1,22%
|
42,47
|
43,16
|
43,625
|
43,32
|
| 21/02/2025 |
10.753.756 |
0,64%
|
42,00
|
42,17
|
43,23
|
42,80
|
| 20/02/2025 |
9.668.694 |
1,14%
|
42,00
|
41,8849
|
42,525
|
42,49
|
| 19/02/2025 |
9.915.750 |
1,78%
|
40,92
|
41,285
|
42,05
|
42,01
|
| 18/02/2025 |
8.212.376 |
0,51%
|
41,14
|
40,61
|
41,22
|
41,20
|
| 17/02/2025 |
3.143.350 |
0,00%
|
41,14
|
40,94
|
41,29
|
40,99
|
| 14/02/2025 |
6.549.876 |
-0,12%
|
41,18
|
40,935
|
41,26
|
40,985
|
