(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 | | 2002-11-14 | 00:00:00 | 38,15 | 38,66 | 37,76 | 38,30 | 6.814.800 | | 2002-11-15 | 00:00:00 | 38,30 | 39,40 | 37,85 | 39,31 | 7.773.100 | | 2002-11-18 | 00:00:00 | 39,32 | 39,80 | 38,26 | 38,62 | 7.455.700 | | 2002-11-19 | 00:00:00 | 38,62 | 38,62 | 37,74 | 37,99 | 7.461.300 | | 2002-11-20 | 00:00:00 | 38,00 | 39,70 | 37,51 | 39,05 | 7.858.600 | | 2002-11-21 | 00:00:00 | 39,05 | 40,89 | 38,76 | 40,64 | 9.499.800 | | 2002-11-22 | 00:00:00 | 40,00 | 40,30 | 39,50 | 40,00 | 7.705.900 | | 2002-11-25 | 00:00:00 | 40,01 | 41,09 | 40,01 | 41,00 | 6.636.500 | | 2002-11-26 | 00:00:00 | 41,00 | 41,00 | 39,64 | 39,84 | 6.557.900 | | 2002-11-27 | 00:00:00 | 40,10 | 41,72 | 40,05 | 41,57 | 6.442.600 | | 2002-11-29 | 00:00:00 | 41,58 | 42,00 | 40,92 | 41,88 | 3.801.700 | | 2002-12-02 | 00:00:00 | 42,10 | 43,20 | 40,73 | 41,35 | 7.143.100 | | 2002-12-03 | 00:00:00 | 41,36 | 41,80 | 40,20 | 40,33 | 6.363.300 | | 2002-12-04 | 00:00:00 | 40,25 | 40,60 | 39,81 | 39,92 | 6.544.300 | | 2002-12-05 | 00:00:00 | 40,10 | 40,10 | 39,01 | 39,07 | 7.120.100 | | 2002-12-06 | 00:00:00 | 38,30 | 40,52 | 38,27 | 40,19 | 7.697.600 | | 2002-12-09 | 00:00:00 | 39,60 | 39,76 | 38,23 | 38,30 | 6.977.500 | | 2002-12-10 | 00:00:00 | 38,30 | 38,90 | 37,85 | 38,35 | 5.852.200 | | 2002-12-11 | 00:00:00 | 37,85 | 39,07 | 37,81 | 38,65 | 5.054.900 | | 2002-12-12 | 00:00:00 | 38,50 | 38,95 | 38,07 | 38,40 | 5.016.600 | | 2002-12-13 | 00:00:00 | 37,75 | 39,49 | 37,66 | 38,70 | 5.792.200 | | 2002-12-16 | 00:00:00 | 39,20 | 40,15 | 38,85 | 39,94 | 7.076.100 | | 2002-12-17 | 00:00:00 | 39,80 | 40,15 | 39,09 | 39,16 | 5.470.500 | | 2002-12-18 | 00:00:00 | 39,17 | 39,75 | 38,66 | 39,25 | 6.385.600 | | 2002-12-19 | 00:00:00 | 38,80 | 39,45 | 38,57 | 38,79 | 5.555.200 | | 2002-12-20 | 00:00:00 | 39,55 | 40,30 | 39,45 | 40,00 | 18.069.700 | | 2002-12-23 | 00:00:00 | 39,99 | 40,36 | 39,43 | 39,90 | 6.744.200 | | 2002-12-24 | 00:00:00 | 39,40 | 39,85 | 39,15 | 39,50 | 2.050.200 | | 2002-12-26 | 00:00:00 | 39,60 | 40,32 | 39,42 | 39,69 | 3.654.500 | | 2002-12-27 | 00:00:00 | 39,45 | 39,80 | 38,76 | 38,90 | 3.676.600 | | 2002-12-30 | 00:00:00 | 39,05 | 39,45 | 38,40 | 38,98 | 4.033.200 | | 2002-12-31 | 00:00:00 | 39,00 | 39,24 | 38,42 | 38,75 | 5.586.100 | | 2003-01-02 | 00:00:00 | 39,15 | 40,30 | 39,07 | 40,17 | 6.559.700 | | 2003-01-03 | 00:00:00 | 39,91 | 40,54 | 39,86 | 40,45 | 5.166.900 | | 2003-01-06 | 00:00:00 | 41,19 | 44,31 | 41,18 | 44,07 | 18.405.300 | | 2003-01-07 | 00:00:00 | 44,07 | 44,07 | 43,20 | 43,62 | 13.245.700 | | 2003-01-08 | 00:00:00 | 42,35 | 42,35 | 40,70 | 40,91 | 16.346.100 | | 2003-01-09 | 00:00:00 | 40,75 | 41,33 | 40,22 | 40,46 | 7.859.800 | | 2003-01-10 | 00:00:00 | 39,65 | 40,29 | 39,65 | 40,14 | 8.293.000 | | 2003-01-13 | 00:00:00 | 40,24 | 40,99 | 40,23 | 40,65 | 7.129.700 | | 2003-01-14 | 00:00:00 | 40,50 | 41,35 | 40,40 | 41,18 | 7.761.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
