(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 | | 2018-10-03 | 00:00:00 | 54,74 | 54,94 | 54,14 | 54,29 | 14.939.088 | | 2018-10-04 | 00:00:00 | 54,35 | 55,03 | 53,96 | 55,02 | 15.788.416 | | 2018-10-05 | 00:00:00 | 55,06 | 55,44 | 54,78 | 54,94 | 14.044.890 | | 2018-10-08 | 00:00:00 | 55,00 | 55,21 | 54,45 | 55,02 | 16.703.659 | | 2018-10-09 | 00:00:00 | 54,48 | 55,14 | 54,03 | 54,99 | 16.962.418 | | 2018-10-10 | 00:00:00 | 54,99 | 55,90 | 54,29 | 54,33 | 22.025.512 | | 2018-10-11 | 00:00:00 | 54,51 | 55,16 | 52,84 | 53,33 | 26.336.195 | | 2018-10-12 | 00:00:00 | 53,82 | 53,89 | 52,82 | 53,73 | 18.866.632 | | 2018-10-15 | 00:00:00 | 53,88 | 54,25 | 53,60 | 53,60 | 13.022.030 | | 2018-10-16 | 00:00:00 | 53,46 | 53,80 | 53,26 | 53,70 | 15.981.237 | | 2018-10-17 | 00:00:00 | 53,75 | 54,38 | 53,53 | 53,96 | 13.532.136 | | 2018-10-18 | 00:00:00 | 53,86 | 54,68 | 53,78 | 54,65 | 16.865.074 | | 2018-10-19 | 00:00:00 | 54,62 | 55,50 | 54,52 | 54,90 | 19.103.293 | | 2018-10-22 | 00:00:00 | 55,08 | 55,27 | 54,61 | 54,98 | 21.737.523 | | 2018-10-23 | 00:00:00 | 56,09 | 57,47 | 56,09 | 57,21 | 29.265.674 | | 2018-10-24 | 00:00:00 | 57,00 | 58,44 | 56,42 | 57,42 | 37.435.638 | | 2018-10-25 | 00:00:00 | 57,46 | 57,63 | 56,17 | 56,43 | 25.269.995 | | 2018-10-26 | 00:00:00 | 56,26 | 56,62 | 55,19 | 55,51 | 24.973.311 | | 2018-10-29 | 00:00:00 | 55,81 | 57,15 | 55,72 | 56,48 | 22.103.692 | | 2018-10-30 | 00:00:00 | 56,92 | 58,80 | 56,92 | 58,18 | 25.231.199 | | 2018-10-31 | 00:00:00 | 58,32 | 58,32 | 56,76 | 57,09 | 24.214.427 | | 2018-11-01 | 00:00:00 | 56,98 | 57,28 | 55,55 | 56,05 | 22.533.201 | | 2018-11-02 | 00:00:00 | 56,34 | 57,08 | 55,92 | 56,63 | 14.734.412 | | 2018-11-05 | 00:00:00 | 56,51 | 57,45 | 56,51 | 57,21 | 12.733.842 | | 2018-11-06 | 00:00:00 | 57,02 | 57,35 | 56,65 | 57,21 | 12.371.207 | | 2018-11-07 | 00:00:00 | 57,55 | 57,78 | 57,04 | 57,65 | 13.889.422 | | 2018-11-08 | 00:00:00 | 57,70 | 58,44 | 57,66 | 58,21 | 8.074.149 | | 2018-11-09 | 00:00:00 | 58,32 | 59,20 | 57,94 | 58,46 | 17.365.762 | | 2018-11-12 | 00:00:00 | 58,84 | 59,40 | 58,54 | 58,72 | 13.236.769 | | 2018-11-13 | 00:00:00 | 59,09 | 59,14 | 58,32 | 58,66 | 13.047.907 | | 2018-11-14 | 00:00:00 | 59,13 | 59,32 | 58,41 | 58,94 | 18.048.404 | | 2018-11-15 | 00:00:00 | 58,85 | 59,09 | 58,45 | 59,08 | 17.147.123 | | 2018-11-16 | 00:00:00 | 59,06 | 60,39 | 58,91 | 60,21 | 19.470.986 | | 2018-11-19 | 00:00:00 | 60,25 | 61,32 | 60,18 | 60,62 | 18.396.080 | | 2018-11-20 | 00:00:00 | 61,03 | 61,58 | 59,17 | 59,46 | 22.028.957 | | 2018-11-21 | 00:00:00 | 59,26 | 59,90 | 58,88 | 59,16 | 18.482.233 | | 2018-11-23 | 00:00:00 | 58,86 | 59,00 | 58,29 | 58,64 | 7.009.050 | | 2018-11-26 | 00:00:00 | 58,64 | 59,51 | 58,31 | 59,17 | 12.308.876 | | 2018-11-27 | 00:00:00 | 59,21 | 60,70 | 59,18 | 60,65 | 14.098.767 | | 2018-11-28 | 00:00:00 | 60,70 | 60,73 | 59,64 | 60,06 | 18.662.989 | | 2018-11-29 | 00:00:00 | 59,42 | 59,79 | 59,26 | 59,45 | 14.763.658 | | | << < 101 102 103 104 105 > >> |
|
