Verizon Communications Inc (VZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31-10-2022	12.316.145	-1,14%	36,58	37,02	38,05	37,37
28-10-2022	13.519.921	4,12%	36,58	36,61	38,04	37,67
27-10-2022	9.004.452	-0,38%	36,58	36,135	36,72	36,29
26-10-2022	9.307.754	0,39%	36,58	36,20	36,71	36,43
25-10-2022	12.353.279	1,28%	36,58	35,80	36,475	36,43
24-10-2022	13.337.965	1,61%	36,58	35,57	36,39	35,97
21-10-2022	24.068.318	-4,64%	36,58	34,55	35,68	35,33
20-10-2022	16.399.060	1,18%	36,58	36,55	37,535	37,005
19-10-2022	10.650.184	-1,11%	37,75	36,56	37,37	36,66
18-10-2022	14.789.534	-0,70%	37,75	36,83	37,6987	37,07
17-10-2022	11.329.252	2,17%	35,93	36,59	37,295	37,18
14-10-2022	10.639.376	0,19%	35,93	36,34	36,91	36,47
13-10-2022	15.000.901	1,82%	35,93	35,105	36,59	36,40
12-10-2022	10.515.546	-0,72%	35,93	35,61	36,195	35,68
11-10-2022	11.956.999	-1,96%	36,55	35,93	36,68	35,94
10-10-2022	10.266.476	-0,43%	37,04	36,37	37,315	36,70
07-10-2022	14.883.976	-2,49%	37,78	36,81	37,63	36,85
06-10-2022	17.583.883	-4,24%	39,18	37,77	39,6556	37,815
05-10-2022	8.258.941	-1,03%	39,57	38,8735	39,615	39,40
04-10-2022	14.565.537	1,66%	39,45	39,255	39,85	39,81
03-10-2022	10.372.356	3,14%	38,27	37,97	39,37	39,161
30-09-2022	8.622.213	-1,63%	39,11	37,95	38,765	38,04
29-09-2022	7.980.525	-1,83%	39,11	38,46	39,20	38,64
28-09-2022	8.727.658	0,95%	39,21	39,01	39,51	39,39
27-09-2022	9.393.019	-0,10%	39,21	38,785	39,70	38,89
26-09-2022	10.814.845	-1,67%	39,58	38,63	39,37	38,89
23-09-2022	8.504.869	-0,98%	39,58	39,1101	39,87	39,56
22-09-2022	9.113.717	1,11%	39,32	39,26	40,395	39,93
21-09-2022	10.441.025	-2,46%	40,63	39,47	40,84	39,59
20-09-2022	7.351.113	-1,60%	40,98	40,47	40,99	40,59
19-09-2022	8.627.638	-0,05%	41,04	40,69	41,25	41,24
16-09-2022	10.785.779	0,56%	40,96	40,66	41,54	41,25
15-09-2022	10.017.172	-0,63%	41,06	40,705	41,27	41,03
14-09-2022	9.436.806	-1,08%	41,74	40,99	41,93	41,28
13-09-2022	8.483.206	-2,41%	42,38	41,57	42,585	41,75
12-09-2022	7.636.864	1,23%	41,75	42,41	42,85	42,76
09-09-2022	9.142.746	2,01%	41,75	41,47	42,32	42,22
08-09-2022	13.044.870	0,61%	40,98	40,71	41,73	41,33
07-09-2022	11.374.789	-0,10%	41,16	41,01	41,65	41,06
06-09-2022	11.164.045	-0,02%	41,36	41,09	41,69	41,29
05-09-2022	8.819.258	-1,24%	41,97	41,11	42,2094	41,30
02-09-2022	8.819.258	-1,24%	41,97	41,11	42,2094	41,30
01-09-2022	10.301.705	-0,05%	41,68	41,65	42,0462	41,81
31-08-2022	11.800.892	-1,72%	42,50	41,76	42,585	41,81
30-08-2022	9.964.683	-1,87%	43,33	42,50	43,34	42,53
29-08-2022	7.000.800	0,28%	43,05	43,015	43,565	43,33
26-08-2022	7.767.724	-1,15%	43,64	43,24	44,03	43,25
25-08-2022	6.497.433	0,44%	43,54	43,42	43,822	43,74
24-08-2022	8.298.869	0,21%	43,54	43,22	43,63	43,57
23-08-2022	8.608.493	-1,59%	44,09	43,42	44,13	43,47
22-08-2022	7.318.870	-0,56%	44,38	44,0741	44,466	44,17
19-08-2022	7.962.265	0,52%	44,11	43,96	44,49	44,42
18-08-2022	12.081.604	-2,52%	44,44	43,91	44,53	44,19
17-08-2022	5.220.449	-0,79%	45,53	45,26	45,715	45,44
16-08-2022	6.116.751	0,55%	45,53	45,375	46,05	45,80
15-08-2022	7.604.748	0,93%	45,03	44,94	45,64	45,56
12-08-2022	6.444.253	0,80%	44,95	44,81	45,2591	45,15
11-08-2022	7.378.939	-0,13%	44,93	44,735	45,26	44,78
10-08-2022	6.871.786	0,29%	45,02	44,65	45,06	44,82
09-08-2022	7.137.917	0,34%	44,49	44,39	44,85	44,68
08-08-2022	8.426.405	-0,91%	44,49	44,35	45,01	44,54
05-08-2022	7.549.859	1,17%	44,49	44,3601	44,98	44,95
04-08-2022	13.267.556	-1,99%	45,44	44,36	45,20	44,43
03-08-2022	7.997.414	-0,02%	45,44	45,19	45,61	45,33
02-08-2022	8.535.923	-1,97%	46,44	45,31	46,425	45,34
01-08-2022	8.573.762	-0,09%	46,32	45,92	46,50	46,26
29-07-2022	10.639.055	1,45%	45,78	45,63	46,495	46,19
28-07-2022	10.725.203	1,45%	44,89	44,75	45,72	45,55
27-07-2022	9.367.073	0,25%	44,88	44,45	45,0891	44,91
26-07-2022	9.662.254	0,44%	44,53	44,27	45,165	44,915
25-07-2022	14.124.760	0,62%	45,885	44,05	44,80	44,755
22-07-2022	26.994.057	-6,74%	45,885	43,765	46,17	44,44
21-07-2022	13.758.448	-2,66%	47,67	46,69	47,88	47,79
20-07-2022	12.450.425	-2,53%	50,45	49,01	50,23	49,095
19-07-2022	6.153.835	0,14%	50,46	50,24	50,56	50,35
18-07-2022	5.729.011	-1,42%	50,98	50,17	51,17	50,305
15-07-2022	4.986.355	0,73%	50,90	50,35	51,04	51,02
14-07-2022	4.474.778	0,00%	49,82	49,73	50,555	50,49
13-07-2022	5.800.810	-0,53%	50,52	50,20	51,08	50,51
12-07-2022	8.897.813	0,63%	50,63	50,29	51,36	50,78
11-07-2022	5.077.422	0,30%	50,40	50,265	50,735	50,64
08-07-2022	8.288.011	-0,42%	50,65	50,36	50,915	50,485
07-07-2022	6.144.203	-1,59%	50,94	50,36	53,31	50,70
06-07-2022	6.378.138	0,41%	51,42	51,13	51,885	51,51
05-07-2022	8.674.693	1,75%	51,42	50,48	51,76	51,42
04-07-2022	4.855.273	1,75%	50,90	50,58	51,85	51,64
01-07-2022	4.855.273	1,75%	50,90	50,58	51,85	51,64
30-06-2022	7.791.230	-0,37%	50,73	50,46	51,23	50,75
29-06-2022	6.307.522	0,99%	50,60	50,325	51,00	50,94
28-06-2022	7.943.796	-0,99%	51,07	50,43	51,30	50,485
27-06-2022	7.051.507	0,00%	51,26	50,6533	51,485	50,96
24-06-2022	10.616.115	-2,23%	52,09	50,57	52,15	50,93
23-06-2022	10.001.410	2,48%	50,92	51,03	52,18	52,09
22-06-2022	9.079.143	0,14%	50,39	50,29	51,17	50,79
21-06-2022	11.435.666	0,57%	48,76	49,2209	50,91	50,78
20-06-2022	8.140.424	0,57%	48,76	48,53	49,485	49,14
17-06-2022	8.140.424	0,57%	48,76	48,53	49,485	49,14
16-06-2022	7.639.298	-0,63%	49,23	48,01	48,9699	48,84
15-06-2022	8.146.282	0,16%	49,23	48,595	49,825	49,25
14-06-2022	7.813.126	-0,95%	49,61	48,895	49,835	49,16