(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 47,10 | 48,01 | 46,95 | 47,47 | 4.990.900 | | 2001-12-04 | 00:00:00 | 47,65 | 48,10 | 47,10 | 47,98 | 4.299.700 | | 2001-12-05 | 00:00:00 | 48,20 | 48,64 | 47,60 | 48,15 | 5.522.000 | | 2001-12-06 | 00:00:00 | 48,05 | 48,71 | 47,94 | 48,56 | 4.942.400 | | 2001-12-07 | 00:00:00 | 48,70 | 48,75 | 47,39 | 47,86 | 4.681.100 | | 2001-12-10 | 00:00:00 | 47,75 | 48,50 | 47,55 | 48,31 | 5.068.400 | | 2001-12-11 | 00:00:00 | 48,30 | 48,30 | 47,75 | 47,86 | 4.462.700 | | 2001-12-12 | 00:00:00 | 47,86 | 48,10 | 47,25 | 47,37 | 4.135.900 | | 2001-12-13 | 00:00:00 | 47,20 | 47,74 | 46,90 | 47,53 | 5.036.100 | | 2001-12-14 | 00:00:00 | 47,40 | 47,60 | 47,03 | 47,20 | 5.082.500 | | 2001-12-17 | 00:00:00 | 47,30 | 48,48 | 47,20 | 48,36 | 7.024.100 | | 2001-12-18 | 00:00:00 | 48,70 | 48,82 | 48,05 | 48,05 | 4.136.300 | | 2001-12-19 | 00:00:00 | 48,05 | 48,63 | 47,78 | 48,45 | 4.354.100 | | 2001-12-20 | 00:00:00 | 48,46 | 48,49 | 47,86 | 48,27 | 4.126.500 | | 2001-12-21 | 00:00:00 | 48,80 | 48,80 | 47,15 | 47,15 | 8.123.200 | | 2001-12-24 | 00:00:00 | 47,35 | 47,62 | 47,10 | 47,20 | 1.546.000 | | 2001-12-26 | 00:00:00 | 47,05 | 47,75 | 47,00 | 47,20 | 3.811.900 | | 2001-12-27 | 00:00:00 | 47,05 | 48,50 | 47,00 | 48,41 | 3.992.700 | | 2001-12-28 | 00:00:00 | 48,20 | 48,91 | 48,02 | 48,27 | 3.276.200 | | 2001-12-31 | 00:00:00 | 47,90 | 48,35 | 47,46 | 47,46 | 4.320.700 | | 2002-01-02 | 00:00:00 | 47,75 | 48,51 | 47,45 | 48,49 | 6.305.500 | | 2002-01-03 | 00:00:00 | 48,64 | 50,20 | 48,41 | 50,10 | 6.524.500 | | 2002-01-04 | 00:00:00 | 50,35 | 50,72 | 50,20 | 50,61 | 6.453.900 | | 2002-01-07 | 00:00:00 | 50,70 | 51,09 | 50,23 | 50,30 | 4.557.500 | | 2002-01-08 | 00:00:00 | 49,91 | 50,14 | 49,40 | 49,80 | 4.039.500 | | 2002-01-09 | 00:00:00 | 49,10 | 49,51 | 48,61 | 48,88 | 6.100.000 | | 2002-01-10 | 00:00:00 | 48,55 | 49,70 | 48,35 | 49,37 | 6.187.600 | | 2002-01-11 | 00:00:00 | 49,31 | 50,15 | 49,01 | 49,70 | 4.846.400 | | 2002-01-14 | 00:00:00 | 49,70 | 50,70 | 49,55 | 50,31 | 5.794.200 | | 2002-01-15 | 00:00:00 | 50,10 | 50,85 | 49,50 | 50,09 | 4.731.600 | | 2002-01-16 | 00:00:00 | 50,10 | 50,32 | 47,09 | 49,00 | 4.623.100 | | 2002-01-17 | 00:00:00 | 49,40 | 50,09 | 49,27 | 49,82 | 4.164.200 | | 2002-01-18 | 00:00:00 | 49,45 | 49,80 | 48,66 | 48,90 | 5.289.700 | | 2002-01-22 | 00:00:00 | 48,91 | 48,96 | 48,01 | 48,30 | 4.514.800 | | 2002-01-23 | 00:00:00 | 48,20 | 49,85 | 48,14 | 49,15 | 5.326.100 | | 2002-01-24 | 00:00:00 | 49,15 | 49,32 | 48,01 | 48,10 | 6.435.800 | | 2002-01-25 | 00:00:00 | 48,10 | 48,45 | 46,80 | 47,83 | 8.104.600 | | 2002-01-28 | 00:00:00 | 47,60 | 48,24 | 47,55 | 48,16 | 4.888.300 | | 2002-01-29 | 00:00:00 | 48,45 | 48,45 | 46,76 | 46,82 | 6.341.700 | | 2002-01-30 | 00:00:00 | 46,76 | 46,77 | 45,13 | 45,90 | 9.769.500 | | 2002-01-31 | 00:00:00 | 46,30 | 46,61 | 45,70 | 46,35 | 8.446.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
