Mercado fechará em 4 horas 1 minuto

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
38,96-0,24 (-0,62%)
A partir de 11:59AM EDT. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202439,3239,4838,8638,9638,964.735.745
01 de mai. de 202439,3339,6639,1339,2039,2017.754.000
30 de abr. de 202439,9139,9239,4439,4939,4920.222.200
29 de abr. de 202439,9040,8239,8740,0940,0919.438.600
26 de abr. de 202439,0639,9638,9039,6839,6818.246.200
25 de abr. de 202439,2939,8238,9639,2239,2216.837.700
24 de abr. de 202439,5039,6638,9439,4939,4915.946.600
23 de abr. de 202438,9139,9938,6839,7039,7025.972.800
22 de abr. de 202441,4041,6438,5638,6038,6051.243.200
19 de abr. de 202440,0040,6739,9840,4940,4924.693.500
18 de abr. de 202439,8540,1739,7140,1340,1320.173.700
17 de abr. de 202439,8539,9839,4639,7839,7821.009.200
16 de abr. de 202440,1140,1439,5739,7739,7714.016.800
15 de abr. de 202440,1140,3539,8540,1140,1116.442.800
12 de abr. de 202440,1840,2639,6839,7239,7221.546.100
11 de abr. de 202440,4540,4740,0940,1640,1614.782.200
10 de abr. de 202440,6140,6639,9640,5240,5217.900.400
09 de abr. de 202441,0641,1840,5440,8440,8417.227.000
09 de abr. de 20240.665 Dividendo
08 de abr. de 202442,1242,1541,7141,7341,0614.457.800
05 de abr. de 202442,2542,4441,6142,1241,4514.330.100
04 de abr. de 202442,9943,4242,4442,4541,7716.461.400
03 de abr. de 202442,5842,9042,5342,8442,1618.211.800
02 de abr. de 202442,3042,6842,2642,5441,8617.260.800
01 de abr. de 202441,9942,3441,5342,2841,6115.031.600
28 de mar. de 202441,6442,1541,6341,9641,2919.771.400
27 de mar. de 202441,1041,7841,1041,5440,8819.260.100
26 de mar. de 202440,8341,0040,7140,8540,2017.854.100
25 de mar. de 202440,5340,8840,4840,8740,2214.587.200
22 de mar. de 202440,7440,8140,0140,3739,7317.815.600
21 de mar. de 202440,1240,5939,9840,5439,8921.868.300
20 de mar. de 202439,9640,2739,8040,1239,4815.198.800
19 de mar. de 202439,8840,0539,8139,9739,3315.226.900
18 de mar. de 202439,4839,9639,2639,9339,2916.200.800
15 de mar. de 202439,6039,9339,1439,4938,8654.890.200
14 de mar. de 202440,0040,0639,4439,7739,1417.475.400
13 de mar. de 202440,2940,5040,0640,2639,6213.751.800
12 de mar. de 202440,0340,2639,9040,1339,4912.452.700
11 de mar. de 202439,5740,2339,5640,1339,4912.344.600
08 de mar. de 202439,6139,8839,3939,5138,8817.805.300
07 de mar. de 202440,1040,2839,3839,5338,9017.100.600
06 de mar. de 202440,3540,3739,7739,9339,2916.331.100
05 de mar. de 202440,3540,9639,9240,3539,7120.640.100
04 de mar. de 202439,9240,3339,5140,3139,6718.753.900
01 de mar. de 202439,9940,2939,7740,2039,5612.124.600
29 de fev. de 202440,1040,2339,8540,0239,3820.486.500
28 de fev. de 202439,9640,2139,8640,1039,4612.437.000
27 de fev. de 202439,6839,9839,4339,9339,2917.074.100
26 de fev. de 202440,6040,6339,4339,6939,0625.108.400
23 de fev. de 202440,6341,1540,4640,6640,0115.228.600
22 de fev. de 202440,7540,9340,1140,7340,0822.068.900
21 de fev. de 202440,4941,1240,3741,1040,4516.279.700
20 de fev. de 202440,4140,9140,2740,5039,8512.069.500
16 de fev. de 202440,2940,6739,7440,4939,8412.644.900
15 de fev. de 202440,2140,6240,1840,5939,9412.081.400
14 de fev. de 202440,3840,5439,9740,1539,5112.443.200
13 de fev. de 202440,2040,4639,6840,1339,4914.483.600
12 de fev. de 202439,7340,1739,5340,1039,4615.060.500
09 de fev. de 202439,9040,0939,2639,7239,0918.479.400
08 de fev. de 202440,3040,3739,4439,9139,2719.523.500
07 de fev. de 202441,1041,1440,3640,4239,7821.815.600
06 de fev. de 202441,3941,5740,9541,1040,4517.517.600
05 de fev. de 202442,0042,1841,2841,3840,7220.466.200
02 de fev. de 202442,2042,4741,8342,1341,4621.546.500
01 de fev. de 202442,6842,7241,9742,4941,8119.586.500
31 de jan. de 202442,1943,2142,0442,3541,6823.392.300
30 de jan. de 202442,0042,6041,8142,4741,7920.044.600
29 de jan. de 202442,1242,3941,6642,0541,3823.905.700
26 de jan. de 202442,2942,4942,1042,4041,7220.367.200
25 de jan. de 202441,4542,3041,3342,2941,6224.613.200
24 de jan. de 202442,2342,3441,1941,2840,6227.910.400
23 de jan. de 202441,0742,2540,5942,2341,5649.713.700
22 de jan. de 202439,4039,7239,3139,5838,9526.039.200
19 de jan. de 202439,0739,4338,6939,3338,7020.556.200
18 de jan. de 202438,5339,0138,4638,9438,3217.112.800
17 de jan. de 202438,7239,4338,6738,8738,2521.377.100
16 de jan. de 202438,5839,3538,3539,2938,6631.039.400
12 de jan. de 202438,1938,7738,1738,5637,9518.773.500
11 de jan. de 202439,0339,0337,5637,9037,3031.289.800
10 de jan. de 202439,0839,1038,6639,0838,4616.354.700
09 de jan. de 202439,2539,2538,7739,0438,4217.880.100
09 de jan. de 20240.665 Dividendo
08 de jan. de 202440,1540,2639,4840,1038,8128.483.000
05 de jan. de 202439,4740,3739,3040,2038,9030.212.900
04 de jan. de 202439,6839,8539,3639,3738,1024.214.600
03 de jan. de 202439,5339,7239,1339,1637,9026.263.900
02 de jan. de 202437,7338,9737,6838,8837,6323.810.900
29 de dez. de 202337,3837,7637,3237,7036,4816.205.200
28 de dez. de 202337,1837,7237,1537,4936,2814.931.700
27 de dez. de 202337,3337,4637,2037,3136,1115.267.600
26 de dez. de 202337,4437,6437,3137,4836,2711.856.600
22 de dez. de 202337,4237,7837,4037,4936,2813.157.900
21 de dez. de 202337,3537,5537,2137,4336,2215.421.000
20 de dez. de 202337,5037,7337,2837,3036,1018.134.600
19 de dez. de 202337,6037,7437,4937,5736,3617.642.500
18 de dez. de 202337,7237,8037,2737,6736,4522.057.200
15 de dez. de 202337,5537,8337,1437,3736,1651.715.400
14 de dez. de 202337,2537,9837,1837,8736,6528.551.600
13 de dez. de 202337,0837,1536,4636,9935,8032.473.200
12 de dez. de 202337,5737,6437,1737,3036,1017.096.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...