(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 44,15 | 44,73 | 43,89 | 44,65 | 4.956.800 | | 2002-05-29 | 00:00:00 | 44,55 | 44,62 | 43,80 | 43,89 | 4.624.000 | | 2002-05-30 | 00:00:00 | 43,30 | 44,17 | 43,11 | 43,99 | 5.274.200 | | 2002-05-31 | 00:00:00 | 43,80 | 44,58 | 42,75 | 43,00 | 6.098.400 | | 2002-06-03 | 00:00:00 | 43,00 | 43,53 | 42,00 | 42,18 | 5.554.300 | | 2002-06-04 | 00:00:00 | 41,55 | 42,91 | 41,52 | 42,35 | 5.791.400 | | 2002-06-05 | 00:00:00 | 42,25 | 43,00 | 41,85 | 42,15 | 4.335.800 | | 2002-06-06 | 00:00:00 | 42,15 | 42,25 | 40,69 | 41,00 | 5.186.600 | | 2002-06-07 | 00:00:00 | 40,50 | 41,79 | 40,28 | 41,48 | 4.689.100 | | 2002-06-10 | 00:00:00 | 41,60 | 42,57 | 40,90 | 41,68 | 3.809.600 | | 2002-06-11 | 00:00:00 | 41,80 | 42,25 | 40,42 | 40,53 | 4.285.000 | | 2002-06-12 | 00:00:00 | 40,70 | 41,84 | 40,70 | 41,71 | 5.847.900 | | 2002-06-13 | 00:00:00 | 41,85 | 41,95 | 40,90 | 41,35 | 5.217.100 | | 2002-06-14 | 00:00:00 | 40,00 | 41,55 | 39,50 | 41,31 | 9.160.000 | | 2002-06-17 | 00:00:00 | 41,20 | 42,35 | 41,19 | 41,87 | 6.194.500 | | 2002-06-18 | 00:00:00 | 41,45 | 42,47 | 41,30 | 42,40 | 5.547.300 | | 2002-06-19 | 00:00:00 | 42,00 | 42,35 | 39,76 | 39,81 | 8.314.200 | | 2002-06-20 | 00:00:00 | 39,78 | 40,65 | 39,28 | 39,94 | 8.202.700 | | 2002-06-21 | 00:00:00 | 39,60 | 41,00 | 39,60 | 40,25 | 11.153.400 | | 2002-06-24 | 00:00:00 | 39,25 | 39,85 | 38,50 | 39,70 | 8.697.300 | | 2002-06-25 | 00:00:00 | 39,95 | 40,20 | 38,63 | 38,65 | 6.102.800 | | 2002-06-26 | 00:00:00 | 36,89 | 39,50 | 36,50 | 38,70 | 12.542.600 | | 2002-06-27 | 00:00:00 | 38,30 | 39,30 | 36,69 | 39,23 | 9.280.900 | | 2002-06-28 | 00:00:00 | 38,80 | 40,15 | 38,46 | 40,15 | 9.326.200 | | 2002-07-01 | 00:00:00 | 39,65 | 40,20 | 38,21 | 38,24 | 6.296.700 | | 2002-07-02 | 00:00:00 | 38,24 | 38,24 | 37,00 | 37,17 | 9.742.300 | | 2002-07-03 | 00:00:00 | 37,15 | 37,99 | 36,40 | 37,58 | 7.656.900 | | 2002-07-05 | 00:00:00 | 37,58 | 39,00 | 37,39 | 38,89 | 3.866.400 | | 2002-07-08 | 00:00:00 | 38,95 | 39,30 | 37,75 | 38,55 | 6.558.000 | | 2002-07-09 | 00:00:00 | 38,65 | 38,75 | 37,10 | 37,36 | 5.959.200 | | 2002-07-10 | 00:00:00 | 37,30 | 37,43 | 36,00 | 36,10 | 7.795.100 | | 2002-07-11 | 00:00:00 | 35,55 | 37,96 | 35,44 | 37,60 | 10.253.700 | | 2002-07-12 | 00:00:00 | 37,60 | 37,68 | 35,01 | 35,30 | 9.979.700 | | 2002-07-15 | 00:00:00 | 34,25 | 35,15 | 33,06 | 35,15 | 11.783.100 | | 2002-07-16 | 00:00:00 | 34,15 | 35,21 | 33,52 | 35,00 | 9.033.800 | | 2002-07-17 | 00:00:00 | 35,90 | 35,98 | 34,55 | 35,36 | 8.992.400 | | 2002-07-18 | 00:00:00 | 35,30 | 35,95 | 33,80 | 34,05 | 6.350.100 | | 2002-07-19 | 00:00:00 | 33,15 | 34,07 | 31,50 | 32,50 | 8.955.600 | | 2002-07-22 | 00:00:00 | 30,30 | 30,99 | 27,98 | 28,65 | 23.503.900 | | 2002-07-23 | 00:00:00 | 28,50 | 28,99 | 26,58 | 27,43 | 18.352.900 | | 2002-07-24 | 00:00:00 | 26,10 | 28,50 | 26,01 | 27,85 | 17.875.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
