(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 46,25 | 48,50 | 46,25 | 48,38 | 4.836.200 | | 2000-10-18 | 00:00:00 | 48,00 | 48,31 | 47,06 | 47,81 | 4.934.600 | | 2000-10-19 | 00:00:00 | 47,50 | 48,38 | 47,31 | 48,06 | 4.125.200 | | 2000-10-20 | 00:00:00 | 47,50 | 48,88 | 47,44 | 48,44 | 3.240.000 | | 2000-10-23 | 00:00:00 | 48,00 | 50,13 | 47,69 | 49,69 | 3.432.500 | | 2000-10-24 | 00:00:00 | 50,50 | 50,75 | 49,75 | 50,19 | 4.152.100 | | 2000-10-25 | 00:00:00 | 50,50 | 50,63 | 49,56 | 49,88 | 4.039.600 | | 2000-10-26 | 00:00:00 | 49,38 | 51,25 | 49,13 | 51,00 | 5.040.400 | | 2000-10-27 | 00:00:00 | 51,00 | 53,19 | 50,94 | 53,06 | 5.554.100 | | 2000-10-30 | 00:00:00 | 53,06 | 56,25 | 52,50 | 55,38 | 9.223.700 | | 2000-10-31 | 00:00:00 | 55,44 | 57,88 | 55,38 | 57,81 | 9.221.300 | | 2000-11-01 | 00:00:00 | 56,50 | 57,19 | 54,63 | 55,75 | 8.550.300 | | 2000-11-02 | 00:00:00 | 56,25 | 57,75 | 54,50 | 57,75 | 7.321.900 | | 2000-11-03 | 00:00:00 | 57,63 | 57,75 | 56,63 | 57,00 | 6.731.300 | | 2000-11-06 | 00:00:00 | 56,88 | 56,88 | 55,31 | 55,56 | 4.284.800 | | 2000-11-07 | 00:00:00 | 55,31 | 55,44 | 54,63 | 54,94 | 4.046.700 | | 2000-11-08 | 00:00:00 | 55,44 | 55,44 | 54,25 | 55,06 | 3.298.200 | | 2000-11-09 | 00:00:00 | 55,25 | 56,44 | 55,00 | 56,00 | 5.731.600 | | 2000-11-10 | 00:00:00 | 56,44 | 57,00 | 56,06 | 56,44 | 4.660.700 | | 2000-11-13 | 00:00:00 | 55,88 | 57,50 | 55,81 | 56,94 | 5.369.000 | | 2000-11-14 | 00:00:00 | 57,13 | 57,13 | 55,00 | 55,75 | 3.985.700 | | 2000-11-15 | 00:00:00 | 55,75 | 55,75 | 53,00 | 54,19 | 4.767.400 | | 2000-11-16 | 00:00:00 | 54,19 | 54,69 | 52,69 | 53,81 | 4.097.200 | | 2000-11-17 | 00:00:00 | 52,75 | 52,81 | 51,00 | 51,88 | 5.164.100 | | 2000-11-20 | 00:00:00 | 51,50 | 52,69 | 51,38 | 52,25 | 3.563.200 | | 2000-11-21 | 00:00:00 | 53,13 | 53,44 | 52,06 | 52,44 | 3.731.800 | | 2000-11-22 | 00:00:00 | 52,38 | 53,44 | 52,25 | 53,00 | 3.413.500 | | 2000-11-24 | 00:00:00 | 52,88 | 53,31 | 52,38 | 52,75 | 1.226.500 | | 2000-11-27 | 00:00:00 | 53,06 | 54,00 | 53,06 | 53,69 | 2.738.400 | | 2000-11-28 | 00:00:00 | 54,06 | 55,25 | 53,50 | 55,00 | 4.075.900 | | 2000-11-29 | 00:00:00 | 55,00 | 56,00 | 54,75 | 55,81 | 6.079.500 | | 2000-11-30 | 00:00:00 | 56,31 | 56,75 | 54,56 | 56,19 | 6.480.600 | | 2000-12-01 | 00:00:00 | 56,88 | 56,94 | 55,69 | 56,06 | 6.782.900 | | 2000-12-04 | 00:00:00 | 55,63 | 57,06 | 55,50 | 57,00 | 4.959.400 | | 2000-12-05 | 00:00:00 | 57,25 | 58,50 | 57,19 | 57,75 | 5.764.500 | | 2000-12-06 | 00:00:00 | 57,75 | 59,25 | 57,75 | 58,75 | 4.920.400 | | 2000-12-07 | 00:00:00 | 58,75 | 59,38 | 57,88 | 57,88 | 4.749.400 | | 2000-12-08 | 00:00:00 | 57,50 | 58,06 | 55,88 | 56,19 | 4.473.600 | | 2000-12-11 | 00:00:00 | 55,69 | 56,50 | 55,13 | 55,13 | 4.209.700 | | 2000-12-12 | 00:00:00 | 55,50 | 56,25 | 55,13 | 55,38 | 3.436.100 | | 2000-12-13 | 00:00:00 | 56,19 | 57,81 | 55,88 | 57,56 | 4.971.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
