(Login BolsaPT & Canal Forex) |
|
 Verizon Communica - [Ticker: VZ] |     | | Última Trade | 58,090 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.07 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 47,790 x 3.500 - 47,800 x 1.500 | EPS | 0,00 | | Abertura | 58,100 | PER | 0,00% | | Máximo | 59,400 | Pagamento Dividendo | | | Mínimo | 57,960 | Data Ex-Dividendo | | | Fecho Anterior | 58,160 | Yield | | | Volume | 21.727.411 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VZ de 2000-01-01 a 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-11 | 00:00:00 | 49,49 | 49,80 | 49,26 | 49,30 | 14.143.689 | | 2018-06-12 | 00:00:00 | 49,58 | 49,64 | 48,66 | 48,81 | 15.597.889 | | 2018-06-13 | 00:00:00 | 48,45 | 48,55 | 47,38 | 47,40 | 30.809.380 | | 2018-06-14 | 00:00:00 | 47,76 | 47,89 | 47,30 | 47,82 | 17.568.389 | | 2018-06-15 | 00:00:00 | 47,77 | 48,06 | 47,62 | 48,06 | 31.397.975 | | 2018-06-18 | 00:00:00 | 47,90 | 48,00 | 47,13 | 47,46 | 15.330.399 | | 2018-06-19 | 00:00:00 | 47,67 | 48,78 | 47,52 | 48,50 | 25.069.984 | | 2018-06-20 | 00:00:00 | 48,64 | 48,66 | 47,81 | 48,09 | 11.996.803 | | 2018-06-21 | 00:00:00 | 48,87 | 49,00 | 48,38 | 48,63 | 14.854.566 | | 2018-06-22 | 00:00:00 | 48,96 | 49,93 | 48,84 | 49,76 | 40.979.879 | | 2018-06-25 | 00:00:00 | 49,84 | 50,04 | 49,29 | 49,60 | 19.301.887 | | 2018-06-26 | 00:00:00 | 49,62 | 49,75 | 49,07 | 49,30 | 13.596.951 | | 2018-06-27 | 00:00:00 | 49,18 | 49,73 | 49,01 | 49,31 | 14.144.341 | | 2018-06-28 | 00:00:00 | 49,43 | 51,05 | 49,41 | 50,86 | 21.605.504 | | 2018-06-29 | 00:00:00 | 50,73 | 50,85 | 50,08 | 50,31 | 18.023.396 | | 2018-07-02 | 00:00:00 | 50,25 | 50,44 | 49,70 | 50,42 | 13.141.150 | | 2018-07-03 | 00:00:00 | 50,46 | 51,09 | 50,30 | 50,70 | 8.441.133 | | 2018-07-05 | 00:00:00 | 50,99 | 51,30 | 50,52 | 51,28 | 11.279.609 | | 2018-07-06 | 00:00:00 | 51,42 | 51,66 | 51,23 | 51,48 | 10.203.770 | | 2018-07-09 | 00:00:00 | 51,03 | 51,11 | 50,68 | 50,74 | 10.491.222 | | 2018-07-10 | 00:00:00 | 50,80 | 51,42 | 50,74 | 51,34 | 9.614.559 | | 2018-07-11 | 00:00:00 | 51,22 | 51,75 | 51,15 | 51,34 | 14.348.077 | | 2018-07-12 | 00:00:00 | 51,50 | 51,58 | 50,96 | 51,24 | 10.583.936 | | 2018-07-13 | 00:00:00 | 51,10 | 51,45 | 50,93 | 51,41 | 11.175.610 | | 2018-07-16 | 00:00:00 | 51,36 | 51,72 | 51,13 | 51,59 | 9.633.440 | | 2018-07-17 | 00:00:00 | 51,54 | 51,94 | 51,42 | 51,43 | 10.636.127 | | 2018-07-18 | 00:00:00 | 51,41 | 51,49 | 50,88 | 51,14 | 11.734.924 | | 2018-07-19 | 00:00:00 | 51,10 | 51,10 | 50,60 | 50,75 | 9.524.190 | | 2018-07-20 | 00:00:00 | 50,53 | 50,99 | 50,35 | 50,62 | 12.321.631 | | 2018-07-23 | 00:00:00 | 50,69 | 50,98 | 50,27 | 50,75 | 11.703.183 | | 2018-07-24 | 00:00:00 | 51,25 | 51,87 | 50,05 | 51,51 | 23.265.217 | | 2018-07-25 | 00:00:00 | 51,69 | 52,05 | 50,81 | 50,91 | 15.838.016 | | 2018-07-26 | 00:00:00 | 51,13 | 51,61 | 51,11 | 51,18 | 11.162.300 | | 2018-07-27 | 00:00:00 | 51,48 | 52,38 | 51,48 | 52,01 | 14.073.713 | | 2018-07-30 | 00:00:00 | 52,27 | 53,00 | 52,08 | 52,49 | 16.725.010 | | 2018-07-31 | 00:00:00 | 52,60 | 52,67 | 51,49 | 51,64 | 16.924.248 | | 2018-08-01 | 00:00:00 | 52,02 | 52,11 | 51,45 | 51,73 | 12.789.735 | | 2018-08-02 | 00:00:00 | 51,74 | 52,01 | 51,43 | 51,98 | 12.337.524 | | 2018-08-03 | 00:00:00 | 52,00 | 52,45 | 51,87 | 52,27 | 7.769.932 | | 2018-08-06 | 00:00:00 | 52,13 | 52,72 | 51,76 | 52,48 | 10.768.427 | | 2018-08-07 | 00:00:00 | 52,48 | 52,73 | 52,22 | 52,46 | 7.106.851 | | | << < 101 102 103 104 105 > >> |
|
