Verizon Communications Inc (VZ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-1,32%
|
40,60
|
40,22
|
41,05
|
40,24
|
| 17/12/2024 |
7.377.955 |
-0,25%
|
42,16
|
40,52
|
41,1191
|
40,78
|
| 16/12/2024 |
16.267.330 |
-3,12%
|
42,16
|
40,81
|
43,02
|
40,88
|
| 13/12/2024 |
6.665.105 |
0,48%
|
42,00
|
41,81
|
42,40
|
42,28
|
| 12/12/2024 |
5.104.614 |
0,21%
|
42,10
|
41,81
|
42,16
|
42,08
|
| 11/12/2024 |
5.726.412 |
-0,73%
|
42,33
|
41,89
|
42,49
|
41,99
|
| 10/12/2024 |
6.183.801 |
-0,14%
|
42,50
|
42,07
|
42,64
|
42,30
|
| 09/12/2024 |
6.940.493 |
0,01%
|
42,56
|
42,16
|
43,10
|
42,36
|
| 06/12/2024 |
6.943.574 |
-0,42%
|
42,57
|
42,015
|
42,67
|
42,37
|
| 05/12/2024 |
7.120.503 |
0,07%
|
42,575
|
42,53
|
42,87
|
42,55
|
| 04/12/2024 |
9.915.041 |
-2,83%
|
43,74
|
42,405
|
43,75
|
42,52
|
| 03/12/2024 |
5.422.238 |
-0,10%
|
44,27
|
43,70
|
44,42
|
43,83
|
| 02/12/2024 |
5.978.531 |
-1,11%
|
44,28
|
43,52
|
44,31
|
43,85
|
| 29/11/2024 |
4.255.919 |
-0,11%
|
44,3899
|
44,04
|
44,73
|
44,34
|
| 27/11/2024 |
5.399.620 |
0,09%
|
44,46
|
43,7527
|
44,73
|
44,38
|
| 26/11/2024 |
6.915.262 |
0,89%
|
43,9099
|
43,33
|
44,495
|
44,37
|
| 25/11/2024 |
10.401.099 |
1,92%
|
43,26
|
43,26
|
44,045
|
43,98
|
| 22/11/2024 |
7.045.486 |
1,53%
|
42,465
|
42,005
|
43,335
|
43,15
|
| 21/11/2024 |
5.596.607 |
0,46%
|
42,01
|
40,855
|
42,745
|
42,50
|
| 20/11/2024 |
4.732.306 |
0,07%
|
41,85
|
41,75
|
42,28
|
42,22
|
| 19/11/2024 |
4.670.505 |
-0,76%
|
42,21
|
41,725
|
42,575
|
41,93
|
| 18/11/2024 |
8.348.622 |
1,44%
|
41,69
|
41,675
|
42,575
|
42,25
|
| 15/11/2024 |
10.015.975 |
1,75%
|
41,14
|
40,80
|
41,77
|
41,65
|
| 14/11/2024 |
6.031.349 |
-0,10%
|
40,41
|
40,31
|
41,395
|
40,87
|
| 13/11/2024 |
8.244.728 |
1,83%
|
40,50
|
40,0742
|
41,395
|
41,14
|
| 12/11/2024 |
7.836.395 |
-0,10%
|
40,48
|
40,0742
|
40,88
|
40,40
|
| 11/11/2024 |
7.612.438 |
-0,10%
|
40,425
|
40,41
|
40,88
|
40,44
|
| 08/11/2024 |
9.064.681 |
-0,22%
|
40,64
|
40,42
|
41,16
|
40,48
|
| 07/11/2024 |
10.790.685 |
-1,43%
|
41,44
|
40,51
|
41,67
|
40,57
|
| 06/11/2024 |
9.892.948 |
-0,24%
|
40,99
|
40,83
|
41,67
|
41,16
|
| 05/11/2024 |
4.958.199 |
%
|
40,99
|
40,83
|
41,26
|
41,26
|
| 04/11/2024 |
6.516.279 |
%
|
41,50
|
40,90
|
41,76
|
41,045
|
| 01/11/2024 |
7.301.490 |
%
|
42,07
|
41,30
|
42,35
|
41,37
|
| 31/10/2024 |
15.813.189 |
%
|
41,30
|
41,25
|
42,65
|
42,131
|
| 30/10/2024 |
7.183.810 |
%
|
41,27
|
39,54
|
41,508
|
41,35
|
| 29/10/2024 |
6.577.591 |
%
|
41,27
|
41,29
|
41,66
|
41,33
|
| 28/10/2024 |
6.235.660 |
%
|
41,40
|
41,40
|
41,78
|
41,69
|
| 25/10/2024 |
7.676.102 |
%
|
41,92
|
41,37
|
42,18
|
41,38
|
| 24/10/2024 |
10.463.980 |
%
|
41,80
|
41,47
|
42,41
|
41,86
|
| 23/10/2024 |
12.661.119 |
%
|
41,80
|
41,76
|
42,90
|
42,80
|
| 22/10/2024 |
21.921.369 |
%
|
41,79
|
40,75
|
42,86
|
41,50
|
| 21/10/2024 |
8.361.166 |
%
|
43,93
|
43,60
|
44,20
|
43,70
|
| 18/10/2024 |
4.999.543 |
%
|
43,93
|
43,67
|
44,165
|
43,99
|
| 17/10/2024 |
5.138.817 |
%
|
43,93
|
43,525
|
44,70
|
43,85
|
| 16/10/2024 |
4.161.372 |
%
|
43,72
|
43,66
|
44,10
|
43,91
|
| 15/10/2024 |
6.327.402 |
%
|
42,99
|
43,165
|
43,97
|
43,74
|
| 14/10/2024 |
4.138.959 |
%
|
42,99
|
42,89
|
43,29
|
43,19
|
| 11/10/2024 |
4.568.968 |
%
|
44,00
|
42,80
|
43,235
|
43,00
|
| 10/10/2024 |
5.667.473 |
%
|
44,00
|
42,52
|
43,66
|
43,00
|
| 09/10/2024 |
5.603.233 |
%
|
44,00
|
43,805
|
44,25
|
44,11
|
| 08/10/2024 |
5.191.535 |
%
|
44,00
|
43,69
|
44,15
|
44,03
|
| 07/10/2024 |
6.459.098 |
%
|
44,15
|
43,77
|
44,135
|
43,84
|
| 04/10/2024 |
6.391.552 |
%
|
45,07
|
43,55
|
44,25
|
44,14
|
| 03/10/2024 |
6.044.011 |
%
|
45,07
|
44,39
|
44,96
|
44,52
|
| 02/10/2024 |
5.710.335 |
%
|
45,07
|
44,87
|
45,29
|
45,05
|
| 01/10/2024 |
8.255.369 |
%
|
44,97
|
44,66
|
45,225
|
45,21
|
| 30/09/2024 |
5.748.277 |
%
|
45,14
|
45,13
|
45,36
|
44,91
|
| 27/09/2024 |
6.688.196 |
%
|
44,66
|
44,485
|
45,05
|
44,89
|
| 26/09/2024 |
6.368.760 |
%
|
44,66
|
44,36
|
44,88
|
44,62
|
| 25/09/2024 |
5.286.469 |
%
|
44,78
|
44,4244
|
44,88
|
44,55
|
| 24/09/2024 |
6.391.477 |
%
|
44,30
|
44,13
|
44,79
|
44,59
|
| 23/09/2024 |
7.593.256 |
%
|
44,35
|
43,95
|
44,60
|
44,26
|
| 20/09/2024 |
9.527.677 |
%
|
43,77
|
43,645
|
44,47
|
44,33
|
| 19/09/2024 |
10.580.230 |
%
|
43,90
|
43,325
|
43,96
|
43,94
|
| 18/09/2024 |
7.468.131 |
%
|
44,10
|
43,78
|
44,49
|
43,88
|
| 17/09/2024 |
9.632.641 |
%
|
44,71
|
43,92
|
44,70
|
44,08
|
| 16/09/2024 |
10.954.984 |
%
|
44,62
|
44,465
|
45,05
|
45,00
|
| 13/09/2024 |
8.896.733 |
%
|
43,53
|
43,6501
|
44,47
|
44,43
|
| 12/09/2024 |
8.967.966 |
%
|
43,53
|
43,43
|
43,88
|
43,86
|
| 11/09/2024 |
8.948.955 |
%
|
41,40
|
43,40
|
43,815
|
43,80
|
| 10/09/2024 |
18.974.041 |
%
|
41,40
|
42,38
|
43,6899
|
43,6494
|
| 09/09/2024 |
11.638.614 |
%
|
41,40
|
41,26
|
42,78
|
42,62
|
| 06/09/2024 |
8.875.630 |
%
|
41,40
|
41,14
|
41,791
|
41,15
|
| 05/09/2024 |
12.200.085 |
%
|
41,37
|
40,88
|
41,81
|
41,31
|
| 04/09/2024 |
14.662.006 |
%
|
41,97
|
41,20
|
43,255
|
41,48
|
| 03/09/2024 |
10.484.853 |
%
|
41,97
|
41,92
|
42,97
|
42,93
|
| 30/08/2024 |
6.827.744 |
%
|
41,35
|
41,17
|
41,89
|
41,80
|
| 29/08/2024 |
9.336.880 |
%
|
41,37
|
41,14
|
41,565
|
41,25
|
| 28/08/2024 |
5.889.053 |
%
|
41,37
|
41,365
|
41,7079
|
41,49
|
| 27/08/2024 |
4.042.655 |
%
|
41,37
|
41,175
|
41,63
|
41,45
|
| 26/08/2024 |
4.781.059 |
%
|
41,37
|
41,24
|
41,74
|
41,49
|
| 23/08/2024 |
4.705.668 |
%
|
41,13
|
40,915
|
41,23
|
41,21
|
| 22/08/2024 |
5.412.588 |
%
|
41,13
|
40,615
|
41,16
|
40,87
|
| 21/08/2024 |
4.246.784 |
%
|
40,92
|
40,73
|
41,07
|
41,05
|
| 20/08/2024 |
4.291.696 |
%
|
40,635
|
40,63
|
40,97
|
40,85
|
| 19/08/2024 |
4.192.554 |
%
|
40,635
|
40,58
|
40,94
|
40,74
|
| 16/08/2024 |
5.408.232 |
%
|
40,09
|
40,065
|
40,62
|
40,61
|
| 15/08/2024 |
7.443.551 |
%
|
40,66
|
40,00
|
40,92
|
40,04
|
| 14/08/2024 |
4.757.870 |
%
|
40,66
|
40,50
|
41,24
|
40,90
|
| 13/08/2024 |
3.884.082 |
%
|
40,66
|
40,355
|
40,80
|
40,78
|
| 12/08/2024 |
5.641.685 |
%
|
40,96
|
40,18
|
41,00
|
40,53
|
| 09/08/2024 |
5.252.822 |
%
|
40,45
|
40,035
|
40,80
|
40,75
|
| 08/08/2024 |
5.092.151 |
%
|
40,30
|
40,25
|
40,79
|
40,52
|
| 07/08/2024 |
5.041.313 |
%
|
39,925
|
40,20
|
40,72
|
40,28
|
| 06/08/2024 |
6.703.116 |
%
|
39,925
|
39,76
|
40,48
|
40,26
|
| 05/08/2024 |
11.567.468 |
%
|
40,66
|
39,64
|
40,27
|
39,81
|
| 02/08/2024 |
12.600.739 |
%
|
40,66
|
40,405
|
41,94
|
41,00
|
| 01/08/2024 |
8.185.843 |
%
|
40,66
|
40,2828
|
41,18
|
40,85
|
| 31/07/2024 |
8.886.624 |
%
|
40,03
|
39,98
|
40,79
|
40,52
|
| 30/07/2024 |
6.836.667 |
%
|
39,92
|
39,83
|
40,26
|
40,04
|
