Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Verizon Communications Inc. (VERZ34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
34.11-0.56 (-1.62%)
At close: 05:05PM BRT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202234.9334.9333.8534.1134.118,893
Sep 29, 202235.0635.1734.6134.6734.672,223
Sep 28, 202234.5135.3334.5135.0635.0612,743
Sep 27, 202235.0835.0834.6534.7634.763,758
Sep 26, 202234.6635.1634.6635.0235.022,878
Sep 23, 202233.9034.7233.9034.4134.4116,716
Sep 22, 202234.0334.6133.8834.0534.0518,518
Sep 21, 202234.7934.9534.0934.0934.0921,502
Sep 20, 202235.5935.7534.6634.6634.667,728
Sep 19, 202236.2136.2135.0635.3535.353,781
Sep 16, 202235.8936.4335.8936.3236.322,573
Sep 15, 202235.1135.9735.1135.6735.674,811
Sep 14, 202236.0936.2435.4535.4935.493,045
Sep 13, 202236.5036.8035.8135.8135.81280,734
Sep 12, 202236.3936.5336.1236.3236.323,306
Sep 09, 202235.8736.3935.8636.3936.3911,913
Sep 08, 202235.9436.3135.3035.7135.7113,090
Sep 06, 202236.2936.2935.9035.9435.9414,320
Sep 05, 202236.1136.5535.5535.5535.553,296
Sep 02, 202236.3536.5135.6036.2936.29152,731
Sep 01, 202236.0036.6135.7936.3536.3553,875
Aug 31, 202236.6936.9036.2736.2736.27421,435
Aug 30, 202236.4636.6236.1336.1336.135,418
Aug 29, 202236.5036.5136.2536.5036.5013,254
Aug 26, 202237.0037.1336.5136.5636.5614,632
Aug 25, 202237.3537.3837.1637.1737.17259,920
Aug 24, 202237.1637.2036.8737.0237.02237,001
Aug 23, 202237.9137.9136.8736.8736.8717,213
Aug 22, 202238.2038.4137.9037.9037.907,639
Aug 19, 202238.0938.4138.0938.3238.328,310
Aug 18, 202238.7138.7137.9238.0038.0010,171
Aug 17, 202239.3439.5938.9238.9238.922,597
Aug 16, 202238.9839.4938.8439.1539.157,697
Aug 15, 202238.2538.8238.2538.5138.515,637
Aug 12, 202238.3638.3638.0238.0238.0211,416
Aug 11, 202237.9538.7937.9538.4138.4188,279
Aug 10, 202238.1438.1537.5937.9537.955,351
Aug 09, 202238.5038.5037.8138.1438.1410,605
Aug 08, 202239.8139.8337.8337.8537.857,909
Aug 05, 202238.7939.4538.5239.4539.4510,549
Aug 04, 202239.7739.7738.5138.6338.6311,713
Aug 03, 202239.8140.3039.7739.8639.8614,591
Aug 02, 202240.0940.3939.8439.8439.8410,340
Aug 01, 202239.7240.2039.4939.8339.8320,176
Jul 29, 202239.3440.2439.3439.7139.718,138
Jul 28, 202239.0539.5738.7339.3439.3410,511
Jul 27, 202239.9339.9439.1639.1639.1610,777
Jul 26, 202240.1040.3239.6539.9239.928,254
Jul 25, 202240.6640.6639.8439.8739.879,298
Jul 22, 202242.4642.4640.0540.6740.6733,445
Jul 21, 202244.3044.3042.6843.4843.4829,676
Jul 20, 202245.4345.4744.6944.6944.6915,819
Jul 19, 202245.1545.4945.0545.3845.388,497
Jul 18, 202245.7545.7545.0045.2845.288,401
Jul 15, 202245.6746.0145.3745.7545.759,647
Jul 14, 202245.3045.9145.3045.6145.6116,042
Jul 13, 202245.5246.1045.1145.3845.383,497
Jul 12, 202245.5046.3445.4545.8245.8213,050
Jul 11, 202244.6245.2144.6244.9344.939,100
Jul 08, 202245.0645.0644.2444.2444.2425,841
Jul 07, 202246.1646.1642.2545.0645.0611,298
Jul 07, 20220.558112 Dividend
Jul 06, 202246.0347.2245.8546.5445.986,241
Jul 05, 202245.8146.2645.4446.0545.5020,794
Jul 04, 202245.7246.0039.5844.0343.504,511
Jul 01, 202245.0845.9344.8445.7245.1747,423
Jun 30, 202244.0144.6543.8744.0943.5672,586
Jun 29, 202244.0744.4743.7743.8743.34164,222
Jun 28, 202244.3044.5344.2544.2543.727,642
Jun 27, 202244.5044.9044.2044.2743.7411,344
Jun 24, 202245.3145.5644.1544.5544.0222,438
Jun 23, 202243.6045.3743.6045.2044.6620,223
Jun 22, 202242.9643.9342.9643.7643.244,689
Jun 21, 202242.2743.6942.2243.3842.8621,785
Jun 20, 202241.7842.3540.3142.2741.765,120
Jun 17, 202241.9942.2641.4141.7841.2810,716
Jun 15, 202241.8042.4240.7541.2040.7114,628
Jun 14, 202242.2142.4941.9142.0041.508,924
Jun 13, 202242.2642.9741.9942.1041.60192,303
Jun 10, 202241.7542.6541.7542.2541.7424,696
Jun 09, 202241.8842.2441.3041.7241.223,455
Jun 08, 202241.8542.2741.5341.8841.382,237
Jun 07, 202241.2142.0041.2141.8541.354,865
Jun 06, 202240.2541.0840.2340.8440.353,966
Jun 03, 202240.8240.9640.1840.1839.707,768
Jun 02, 202241.0641.3140.3440.8240.3318,109
Jun 01, 202240.5641.2740.5641.0640.5717,021
May 31, 202240.2140.8040.0540.5840.097,996
May 30, 202241.0041.0039.8039.8039.322,749
May 27, 202240.5940.8140.2140.6340.144,929
May 26, 202241.1541.4240.3440.4439.964,489
May 25, 202240.6541.2740.6541.1040.614,755
May 24, 202239.9940.8039.2740.4940.007,940
May 23, 202239.8540.2039.5139.5139.0412,290
May 20, 202240.1540.3039.7240.0839.6013,391
May 19, 202239.3240.2339.3240.0239.544,616
May 18, 202240.6341.1640.3140.3139.839,713
May 17, 202240.5640.6640.1940.1939.7136,169
May 16, 202240.4540.4540.4540.4539.96-
May 13, 202240.5941.4440.4040.4539.964,783
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement