(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 26,10 | 28,50 | 26,01 | 27,85 | 17.875.100 | | 2002-07-25 | 00:00:00 | 27,85 | 28,99 | 27,44 | 27,60 | 12.399.000 | | 2002-07-26 | 00:00:00 | 27,94 | 28,94 | 27,10 | 28,78 | 9.821.900 | | 2002-07-29 | 00:00:00 | 29,95 | 30,75 | 29,53 | 30,43 | 9.377.400 | | 2002-07-30 | 00:00:00 | 30,00 | 30,91 | 29,70 | 30,20 | 8.727.200 | | 2002-07-31 | 00:00:00 | 30,85 | 33,50 | 30,50 | 33,00 | 17.700.800 | | 2002-08-01 | 00:00:00 | 33,15 | 33,19 | 31,25 | 31,36 | 10.578.500 | | 2002-08-02 | 00:00:00 | 32,00 | 32,25 | 31,39 | 31,98 | 6.917.600 | | 2002-08-05 | 00:00:00 | 31,30 | 31,31 | 29,87 | 30,15 | 9.873.800 | | 2002-08-06 | 00:00:00 | 30,35 | 31,40 | 29,65 | 29,87 | 7.688.400 | | 2002-08-07 | 00:00:00 | 29,95 | 30,33 | 28,23 | 29,47 | 11.468.000 | | 2002-08-08 | 00:00:00 | 29,95 | 30,15 | 29,06 | 29,70 | 9.301.600 | | 2002-08-09 | 00:00:00 | 29,71 | 30,75 | 29,33 | 30,25 | 6.317.100 | | 2002-08-12 | 00:00:00 | 29,65 | 30,65 | 29,50 | 30,10 | 5.497.900 | | 2002-08-13 | 00:00:00 | 30,25 | 30,63 | 29,36 | 29,40 | 5.779.600 | | 2002-08-14 | 00:00:00 | 29,50 | 31,00 | 28,80 | 30,95 | 7.845.100 | | 2002-08-15 | 00:00:00 | 31,25 | 31,41 | 30,00 | 30,45 | 6.618.600 | | 2002-08-16 | 00:00:00 | 30,45 | 32,48 | 30,10 | 31,69 | 8.211.100 | | 2002-08-19 | 00:00:00 | 31,90 | 33,99 | 31,90 | 33,59 | 8.234.600 | | 2002-08-20 | 00:00:00 | 32,00 | 32,50 | 31,49 | 31,80 | 7.966.300 | | 2002-08-21 | 00:00:00 | 31,80 | 32,50 | 30,96 | 32,35 | 7.752.600 | | 2002-08-22 | 00:00:00 | 32,49 | 33,14 | 32,12 | 32,79 | 6.720.300 | | 2002-08-23 | 00:00:00 | 32,30 | 32,40 | 31,52 | 31,64 | 5.116.600 | | 2002-08-26 | 00:00:00 | 31,61 | 32,50 | 31,08 | 32,40 | 5.217.100 | | 2002-08-27 | 00:00:00 | 32,40 | 32,50 | 31,51 | 31,87 | 4.915.300 | | 2002-08-28 | 00:00:00 | 31,10 | 31,40 | 30,65 | 30,96 | 4.218.800 | | 2002-08-29 | 00:00:00 | 30,25 | 31,14 | 30,02 | 30,90 | 4.774.900 | | 2002-08-30 | 00:00:00 | 30,38 | 31,49 | 29,48 | 31,00 | 9.222.500 | | 2002-09-03 | 00:00:00 | 30,25 | 30,36 | 29,35 | 29,36 | 7.564.400 | | 2002-09-04 | 00:00:00 | 29,36 | 30,18 | 29,36 | 30,00 | 7.615.400 | | 2002-09-05 | 00:00:00 | 29,50 | 30,25 | 28,70 | 29,42 | 7.312.400 | | 2002-09-06 | 00:00:00 | 30,00 | 30,22 | 29,20 | 29,83 | 4.779.000 | | 2002-09-09 | 00:00:00 | 29,25 | 29,97 | 28,70 | 29,85 | 6.852.600 | | 2002-09-10 | 00:00:00 | 30,00 | 30,60 | 29,80 | 30,54 | 5.431.600 | | 2002-09-11 | 00:00:00 | 31,40 | 32,30 | 31,01 | 31,77 | 5.412.200 | | 2002-09-12 | 00:00:00 | 32,50 | 32,70 | 30,60 | 31,04 | 9.094.700 | | 2002-09-13 | 00:00:00 | 30,60 | 31,49 | 30,32 | 30,35 | 5.654.100 | | 2002-09-16 | 00:00:00 | 30,25 | 31,10 | 29,85 | 31,01 | 5.455.700 | | 2002-09-17 | 00:00:00 | 31,50 | 31,70 | 30,50 | 30,54 | 4.994.800 | | 2002-09-18 | 00:00:00 | 30,54 | 30,73 | 29,87 | 30,18 | 4.430.000 | | 2002-09-19 | 00:00:00 | 29,75 | 30,06 | 29,21 | 29,43 | 5.327.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
