UK markets open in 7 hours 13 minutes

Verizon Communications Inc. (VERZ34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
32.97-1.29 (-3.77%)
At close: 05:10PM BRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202434.1534.1532.9732.9732.9711,315
30 Apr 202434.3134.3534.0434.2634.267,823
29 Apr 202433.9534.7733.7234.3134.3118,826
26 Apr 202433.5734.0033.3333.9833.982,993
25 Apr 202433.9834.0433.6533.9633.961,173
24 Apr 202433.9634.0533.4733.9833.987,365
23 Apr 202433.3734.2533.3633.9633.969,314
22 Apr 202435.1936.1633.2833.3733.376,245
19 Apr 202434.2535.1634.2535.0335.033,752
18 Apr 202434.8135.0534.7834.9534.954,598
17 Apr 202434.1934.9634.1934.8134.812,790
16 Apr 202434.8635.1034.7434.8934.894,752
15 Apr 202434.1634.7834.1634.4734.476,111
12 Apr 202434.2234.3733.8733.9633.962,060
11 Apr 202434.3534.3533.9634.1134.115,728
10 Apr 202434.0534.3633.8434.3634.362,917
09 Apr 202435.2835.2833.8434.0534.057,505
09 Apr 20240.386621 Dividend
08 Apr 202435.7235.7235.0535.2034.8119,116
05 Apr 202435.7635.7634.9835.7235.338,015
04 Apr 202435.9036.3435.6035.8635.4717,606
03 Apr 202436.0436.2635.8635.9635.5720,813
02 Apr 202435.5435.9735.4835.8035.411,276
01 Apr 202435.1835.6034.9335.5435.151,714
28 Mar 202434.7035.1934.6235.1834.793,691
27 Mar 202433.9934.6833.9934.4134.031,528
26 Mar 202433.2034.0533.2033.9233.551,567
25 Mar 202433.7033.9233.5133.8833.511,649
22 Mar 202433.5933.9033.3633.7033.332,318
21 Mar 202433.1533.6933.0933.5933.221,503
20 Mar 202433.4433.6633.0933.1532.791,691
19 Mar 202433.2133.6033.2133.4833.111,342
18 Mar 202432.7333.4032.6933.2132.8524,496
15 Mar 202433.0833.1532.6232.6932.33100,866
14 Mar 202433.4833.4832.7333.0632.7051,258
13 Mar 202433.3433.6933.1733.4833.116,556
12 Mar 202433.2733.4533.2033.3432.971,813
11 Mar 202432.8533.3332.8533.2032.842,906
08 Mar 202432.9433.1232.7332.8532.492,887
07 Mar 202432.8633.0732.4032.5332.171,201
06 Mar 202433.3533.3532.8532.8632.501,098
05 Mar 202433.2233.6233.0133.3532.983,941
04 Mar 202433.3133.3132.6333.2232.861,396
01 Mar 202433.1033.3232.9133.3232.95139,144
29 Feb 202433.1833.3633.0533.1032.742,024
28 Feb 202433.0333.2932.9733.0432.683,642
27 Feb 202433.0533.0532.5532.8532.4914,487
26 Feb 202433.8433.8732.8133.0532.695,885
23 Feb 202433.6234.1533.6233.8133.442,795
22 Feb 202433.5433.7433.1933.6233.251,246
21 Feb 202433.1733.7333.1733.7333.361,149
20 Feb 202433.7733.7733.1733.1732.811,889
19 Feb 202433.8033.8032.7033.7833.419,420
16 Feb 202433.5833.7733.1233.5133.145,048
15 Feb 202433.2133.6733.2133.5833.211,702
14 Feb 202433.5133.5133.1733.2132.85792
09 Feb 202433.8833.8832.5132.6432.288,599
08 Feb 202433.4733.6032.8033.2132.857,084
07 Feb 202433.8834.0833.4833.4833.1111,239
06 Feb 202434.2934.4433.8733.8833.512,431
05 Feb 202434.9035.0934.2634.2933.914,103
02 Feb 202435.2235.2234.6534.9034.521,929
01 Feb 202435.2035.2234.4734.6734.298,269
31 Jan 202435.1035.1234.6635.0934.701,805
30 Jan 202434.5935.1034.5934.9034.524,790
29 Jan 202434.9734.9734.3834.5934.212,750
26 Jan 202434.4934.7434.4034.5534.176,204
25 Jan 202433.8734.6233.7534.4934.117,302
24 Jan 202434.9934.9933.8733.8733.503,421
23 Jan 202434.0834.8633.8034.6934.3113,020
22 Jan 202432.1933.0032.1932.7432.382,271
19 Jan 202431.9932.4231.8932.1931.841,323
18 Jan 202431.8932.0031.7731.9931.642,729
17 Jan 202432.2132.3331.8431.8931.54897
16 Jan 202431.5532.3131.4432.2131.8617,048
15 Jan 202431.0931.5930.9931.5431.197,468
12 Jan 202432.2332.2330.6531.0930.751,589
11 Jan 202431.7533.0830.5730.6430.308,033
10 Jan 202431.2031.9331.0031.7531.401,414
09 Jan 202432.2932.9931.0031.9031.554,021
09 Jan 20240.379763 Dividend
08 Jan 202432.6033.1732.0732.6631.9313,429
05 Jan 202432.6332.7832.2232.6031.873,801
04 Jan 202432.3532.6932.2232.2231.503,294
03 Jan 202431.9533.8331.9332.0631.3411,349
02 Jan 202430.1331.9530.1331.9331.2117,886
28 Dec 202330.0030.4730.0030.1229.449,808
27 Dec 202330.0930.2729.9329.9329.263,956
26 Dec 202330.3230.4530.0530.0829.401,693
22 Dec 202330.4130.7230.2830.3229.641,551
21 Dec 202330.6030.6630.3530.4129.732,208
20 Dec 202331.0831.0830.4530.6629.971,077
19 Dec 202331.2831.2830.3830.4829.793,864
18 Dec 202330.7531.0830.0130.6629.973,619
15 Dec 202331.4731.4730.6530.7530.063,065
14 Dec 202330.2431.1030.2331.0130.3151,621
13 Dec 202330.6430.9930.2330.2429.5610,971
12 Dec 202331.5531.5530.7330.7330.043,323
11 Dec 202332.0332.0330.8730.9330.234,746
08 Dec 202331.4531.6931.2031.4030.695,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...