Verizon Communications Inc (VZ)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/02/2025 |
7.229.654 |
1,26%
|
40,49
|
40,4201
|
41,1075
|
41,04
|
| 12/02/2025 |
6.470.621 |
0,10%
|
39,98
|
40,15
|
40,60
|
40,53
|
| 11/02/2025 |
7.258.212 |
1,35%
|
40,02
|
39,8244
|
40,5187
|
40,49
|
| 10/02/2025 |
9.092.150 |
0,18%
|
39,93
|
39,82
|
40,144
|
39,95
|
| 07/02/2025 |
7.680.770 |
-0,15%
|
40,25
|
39,585
|
40,1099
|
39,88
|
| 06/02/2025 |
7.067.353 |
-0,47%
|
40,13
|
39,6742
|
40,275
|
39,94
|
| 05/02/2025 |
8.684.858 |
0,80%
|
39,73
|
39,81
|
40,31
|
40,13
|
| 04/02/2025 |
8.324.085 |
-0,43%
|
39,34
|
39,60
|
39,875
|
39,81
|
| 03/02/2025 |
15.270.373 |
1,50%
|
39,57
|
39,146
|
40,12
|
39,98
|
| 31/01/2025 |
15.937.746 |
-0,20%
|
40,24
|
39,29
|
39,935
|
39,39
|
| 30/01/2025 |
14.019.999 |
-2,01%
|
40,24
|
39,17
|
40,29
|
39,47
|
| 29/01/2025 |
9.831.436 |
-0,30%
|
40,60
|
40,05
|
40,88
|
40,28
|
| 28/01/2025 |
9.213.421 |
-0,59%
|
40,15
|
40,355
|
40,805
|
40,40
|
| 27/01/2025 |
16.445.511 |
2,78%
|
40,16
|
40,05
|
40,805
|
40,64
|
| 24/01/2025 |
17.721.913 |
0,92%
|
39,24
|
39,37
|
40,68
|
39,54
|
| 23/01/2025 |
12.374.914 |
0,59%
|
38,82
|
39,08
|
39,40
|
39,18
|
| 22/01/2025 |
11.985.844 |
-0,18%
|
38,82
|
38,59
|
39,34
|
38,95
|
| 21/01/2025 |
11.687.446 |
0,62%
|
38,45
|
38,79
|
39,59
|
39,02
|
| 20/01/2025 |
8.066.528 |
0,00%
|
38,45
|
38,36
|
38,965
|
38,78
|
| 17/01/2025 |
11.278.466 |
1,15%
|
38,13
|
38,36
|
38,969
|
38,78
|
| 16/01/2025 |
13.030.041 |
0,50%
|
38,27
|
37,935
|
38,34
|
38,34
|
| 15/01/2025 |
15.143.580 |
-0,21%
|
38,30
|
38,07
|
38,5899
|
38,18
|
| 14/01/2025 |
8.436.090 |
0,42%
|
37,94
|
37,825
|
38,34
|
38,28
|
| 13/01/2025 |
10.174.432 |
0,82%
|
38,15
|
37,7412
|
38,15
|
38,12
|
| 10/01/2025 |
13.605.232 |
-1,18%
|
38,86
|
37,585
|
38,47
|
37,81
|
| 09/01/2025 |
11.949.522 |
0,46%
|
38,86
|
38,2625
|
38,99
|
38,2625
|
| 08/01/2025 |
11.208.308 |
0,05%
|
39,70
|
38,435
|
38,9869
|
38,93
|
| 07/01/2025 |
17.140.082 |
-1,74%
|
40,29
|
38,83
|
39,975
|
38,92
|
| 06/01/2025 |
14.286.828 |
-1,54%
|
40,32
|
39,58
|
40,28
|
39,61
|
| 03/01/2025 |
8.140.689 |
0,12%
|
40,03
|
40,11
|
40,62
|
40,26
|
| 02/01/2025 |
12.026.506 |
0,49%
|
39,64
|
39,98
|
40,56
|
40,21
|
| 31/12/2024 |
0 |
0,99%
|
39,64
|
39,56
|
40,03
|
39,99
|
| 30/12/2024 |
9.242.579 |
-0,55%
|
39,86
|
39,395
|
40,025
|
40,025
|
| 27/12/2024 |
7.078.670 |
0,00%
|
39,83
|
39,65
|
40,16
|
39,92
|
| 26/12/2024 |
6.238.839 |
0,19%
|
39,89
|
39,74
|
40,17
|
39,96
|
| 24/12/2024 |
0 |
-0,28%
|
39,84
|
39,475
|
39,96
|
39,80
|
| 23/12/2024 |
10.462.848 |
0,08%
|
39,92
|
39,83
|
40,13
|
39,94
|
| 20/12/2024 |
8.092.411 |
0,20%
|
40,05
|
39,92
|
40,39
|
39,93
|
| 19/12/2024 |
7.717.907 |
-0,62%
|
40,05
|
39,9328
|
40,46
|
39,97
|
