(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 | | 2003-01-14 | 00:00:00 | 40,50 | 41,35 | 40,40 | 41,18 | 7.761.100 | | 2003-01-15 | 00:00:00 | 41,16 | 41,21 | 40,04 | 40,19 | 5.688.200 | | 2003-01-16 | 00:00:00 | 40,25 | 40,60 | 39,15 | 39,52 | 7.225.600 | | 2003-01-17 | 00:00:00 | 38,75 | 39,30 | 38,28 | 38,50 | 6.700.500 | | 2003-01-21 | 00:00:00 | 38,51 | 38,51 | 37,26 | 37,37 | 8.355.400 | | 2003-01-22 | 00:00:00 | 37,22 | 37,70 | 36,80 | 36,99 | 9.488.100 | | 2003-01-23 | 00:00:00 | 37,00 | 37,05 | 35,11 | 35,90 | 13.530.500 | | 2003-01-24 | 00:00:00 | 36,20 | 36,51 | 34,85 | 35,00 | 9.382.500 | | 2003-01-27 | 00:00:00 | 35,40 | 35,90 | 34,92 | 35,45 | 9.177.900 | | 2003-01-28 | 00:00:00 | 35,25 | 36,31 | 34,85 | 36,05 | 9.442.000 | | 2003-01-29 | 00:00:00 | 36,00 | 37,79 | 36,00 | 37,65 | 14.512.500 | | 2003-01-30 | 00:00:00 | 38,00 | 38,14 | 37,01 | 37,17 | 9.109.500 | | 2003-01-31 | 00:00:00 | 37,17 | 38,60 | 36,84 | 38,28 | 9.829.100 | | 2003-02-03 | 00:00:00 | 38,33 | 38,90 | 38,18 | 38,73 | 6.910.000 | | 2003-02-04 | 00:00:00 | 38,80 | 38,95 | 38,09 | 38,65 | 7.221.600 | | 2003-02-05 | 00:00:00 | 38,69 | 39,47 | 38,16 | 38,50 | 7.803.600 | | 2003-02-06 | 00:00:00 | 38,30 | 38,54 | 37,48 | 38,02 | 7.557.500 | | 2003-02-07 | 00:00:00 | 38,12 | 38,40 | 37,15 | 37,18 | 8.932.300 | | 2003-02-10 | 00:00:00 | 37,19 | 37,90 | 36,68 | 37,34 | 6.321.400 | | 2003-02-11 | 00:00:00 | 37,41 | 37,41 | 36,50 | 36,93 | 5.612.400 | | 2003-02-12 | 00:00:00 | 36,75 | 36,93 | 35,99 | 36,02 | 5.666.200 | | 2003-02-13 | 00:00:00 | 35,55 | 36,69 | 35,20 | 36,31 | 6.774.100 | | 2003-02-14 | 00:00:00 | 36,40 | 37,45 | 36,08 | 37,34 | 4.593.500 | | 2003-02-18 | 00:00:00 | 37,35 | 37,97 | 37,25 | 37,90 | 4.486.000 | | 2003-02-19 | 00:00:00 | 37,40 | 37,41 | 36,02 | 36,60 | 7.122.300 | | 2003-02-20 | 00:00:00 | 36,32 | 37,06 | 34,25 | 34,76 | 14.816.000 | | 2003-02-21 | 00:00:00 | 35,50 | 36,25 | 34,78 | 35,64 | 13.163.800 | | 2003-02-24 | 00:00:00 | 35,65 | 35,65 | 34,94 | 35,45 | 6.490.700 | | 2003-02-25 | 00:00:00 | 35,02 | 35,76 | 34,45 | 35,59 | 7.199.800 | | 2003-02-26 | 00:00:00 | 35,40 | 35,68 | 34,90 | 34,98 | 5.306.600 | | 2003-02-27 | 00:00:00 | 34,98 | 35,65 | 34,45 | 34,85 | 5.758.800 | | 2003-02-28 | 00:00:00 | 35,28 | 35,44 | 34,25 | 34,58 | 6.968.900 | | 2003-03-03 | 00:00:00 | 34,59 | 35,52 | 34,52 | 34,81 | 4.968.800 | | 2003-03-04 | 00:00:00 | 34,81 | 35,06 | 34,39 | 34,41 | 5.105.300 | | 2003-03-05 | 00:00:00 | 34,50 | 34,89 | 34,17 | 34,63 | 5.935.100 | | 2003-03-06 | 00:00:00 | 34,25 | 34,29 | 33,22 | 33,40 | 7.121.900 | | 2003-03-07 | 00:00:00 | 33,41 | 34,16 | 32,70 | 34,06 | 7.488.400 | | 2003-03-10 | 00:00:00 | 34,07 | 34,07 | 32,35 | 32,75 | 6.618.500 | | 2003-03-11 | 00:00:00 | 32,80 | 33,08 | 32,06 | 32,41 | 10.482.200 | | 2003-03-12 | 00:00:00 | 32,58 | 33,59 | 32,26 | 33,47 | 7.852.700 | | 2003-03-13 | 00:00:00 | 34,15 | 34,80 | 33,60 | 34,75 | 8.212.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
