(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 29,75 | 30,06 | 29,21 | 29,43 | 5.327.000 | | 2002-09-20 | 00:00:00 | 29,43 | 29,95 | 29,14 | 29,66 | 9.957.000 | | 2002-09-23 | 00:00:00 | 29,05 | 29,89 | 28,32 | 29,71 | 6.278.600 | | 2002-09-24 | 00:00:00 | 29,10 | 29,40 | 28,50 | 28,75 | 7.884.000 | | 2002-09-25 | 00:00:00 | 29,00 | 29,75 | 28,74 | 29,34 | 6.507.300 | | 2002-09-26 | 00:00:00 | 29,43 | 29,85 | 29,08 | 29,66 | 6.370.100 | | 2002-09-27 | 00:00:00 | 29,10 | 29,12 | 27,68 | 28,09 | 11.031.900 | | 2002-09-30 | 00:00:00 | 27,25 | 27,75 | 26,75 | 27,44 | 12.107.700 | | 2002-10-01 | 00:00:00 | 27,52 | 29,65 | 27,50 | 29,58 | 12.700.900 | | 2002-10-02 | 00:00:00 | 29,75 | 31,00 | 29,40 | 30,35 | 14.000.900 | | 2002-10-03 | 00:00:00 | 31,00 | 32,92 | 30,85 | 32,90 | 19.337.500 | | 2002-10-04 | 00:00:00 | 32,95 | 33,65 | 31,80 | 33,60 | 15.160.700 | | 2002-10-07 | 00:00:00 | 33,00 | 33,31 | 32,22 | 32,40 | 12.230.900 | | 2002-10-08 | 00:00:00 | 33,00 | 33,15 | 32,00 | 32,38 | 12.428.800 | | 2002-10-09 | 00:00:00 | 32,00 | 32,90 | 31,65 | 32,15 | 8.350.500 | | 2002-10-10 | 00:00:00 | 32,00 | 33,00 | 31,25 | 32,95 | 10.591.500 | | 2002-10-11 | 00:00:00 | 33,16 | 35,60 | 33,16 | 35,19 | 13.903.800 | | 2002-10-14 | 00:00:00 | 35,19 | 36,00 | 34,40 | 34,71 | 8.110.800 | | 2002-10-15 | 00:00:00 | 35,35 | 35,50 | 34,37 | 35,10 | 10.480.300 | | 2002-10-16 | 00:00:00 | 35,11 | 35,49 | 34,26 | 34,75 | 7.028.600 | | 2002-10-17 | 00:00:00 | 35,50 | 35,82 | 35,10 | 35,76 | 5.996.000 | | 2002-10-18 | 00:00:00 | 35,15 | 35,37 | 34,50 | 34,97 | 8.160.700 | | 2002-10-21 | 00:00:00 | 34,90 | 35,85 | 34,63 | 35,68 | 8.439.200 | | 2002-10-22 | 00:00:00 | 35,50 | 38,30 | 35,36 | 37,75 | 13.293.100 | | 2002-10-23 | 00:00:00 | 36,10 | 36,73 | 35,25 | 36,73 | 11.456.800 | | 2002-10-24 | 00:00:00 | 37,15 | 37,40 | 36,38 | 36,89 | 9.909.300 | | 2002-10-25 | 00:00:00 | 36,25 | 36,57 | 35,22 | 36,57 | 10.164.700 | | 2002-10-28 | 00:00:00 | 37,00 | 38,11 | 36,85 | 37,61 | 10.866.200 | | 2002-10-29 | 00:00:00 | 37,60 | 37,75 | 36,07 | 36,60 | 7.766.000 | | 2002-10-30 | 00:00:00 | 36,70 | 38,30 | 36,60 | 38,24 | 6.967.300 | | 2002-10-31 | 00:00:00 | 38,50 | 39,00 | 37,05 | 37,76 | 8.914.200 | | 2002-11-01 | 00:00:00 | 37,20 | 38,99 | 36,56 | 38,59 | 6.973.700 | | 2002-11-04 | 00:00:00 | 39,59 | 40,74 | 38,80 | 39,22 | 9.872.400 | | 2002-11-05 | 00:00:00 | 39,06 | 39,98 | 39,06 | 39,70 | 6.732.700 | | 2002-11-06 | 00:00:00 | 39,65 | 39,75 | 38,53 | 39,00 | 7.087.800 | | 2002-11-07 | 00:00:00 | 38,95 | 39,09 | 37,81 | 38,11 | 5.843.600 | | 2002-11-08 | 00:00:00 | 38,11 | 39,00 | 38,01 | 38,68 | 7.285.100 | | 2002-11-11 | 00:00:00 | 38,30 | 38,59 | 37,25 | 37,51 | 4.548.100 | | 2002-11-12 | 00:00:00 | 38,10 | 39,00 | 37,85 | 38,38 | 8.337.800 | | 2002-11-13 | 00:00:00 | 38,39 | 38,39 | 36,60 | 37,70 | 8.965.800 | | 2002-11-14 | 00:00:00 | 38,15 | 38,66 | 37,76 | 38,30 | 6.814.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
