Verizon Communications BDR

VERZ34
🏛️ brazil →
38.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 38.32 38.68 38.13 38.29 0.0M
2025-09-26 38.72 38.99 38.68 38.68 0.0M
2025-09-25 38.30 38.83 38.30 38.64 0.0M
2025-09-24 38.04 38.44 38.04 38.39 0.0M
2025-09-23 38.36 38.36 37.99 38.19 0.0M
2025-09-22 38.63 38.76 38.20 38.39 0.0M
2025-09-19 38.74 38.88 38.60 38.63 0.0M
2025-09-18 38.91 38.91 38.55 38.55 0.0M
2025-09-17 38.63 39.32 38.63 38.95 0.0M
2025-09-16 38.83 38.85 38.37 38.63 0.0M
2025-09-15 39.15 39.15 38.77 38.83 0.0M
2025-09-12 39.94 39.94 39.00 39.15 0.0M
2025-09-11 39.01 39.68 39.01 39.54 0.0M
2025-09-10 39.06 39.29 38.76 39.04 0.0M
2025-09-09 38.92 39.51 38.92 39.35 0.0M
2025-09-08 38.37 39.56 38.37 38.92 0.0M
2025-09-05 39.60 40.08 39.54 39.89 0.0M
2025-09-04 39.80 40.27 39.80 39.91 0.0M
2025-09-03 40.22 40.22 39.05 39.58 0.0M
2025-09-02 40.50 40.68 39.77 39.82 0.0M
2025-09-01 39.55 40.26 39.46 40.03 0.0M
2025-08-29 39.83 40.36 39.83 40.36 0.0M
2025-08-28 40.20 40.20 39.43 39.50 0.0M
2025-08-27 39.62 40.13 39.62 39.80 0.0M
2025-08-26 39.71 40.00 39.61 39.67 0.0M
2025-08-25 40.39 40.39 39.62 39.71 0.0M
2025-08-22 41.18 41.28 39.99 39.99 0.0M
2025-08-21 41.43 41.43 40.95 41.02 0.0M
2025-08-20 40.47 41.55 40.47 41.01 0.0M
2025-08-19 40.30 41.32 40.30 41.11 0.0M
2025-08-18 40.19 40.23 39.84 40.10 0.0M
2025-08-15 39.38 39.96 39.15 39.64 0.0M
2025-08-14 39.24 39.39 39.15 39.16 0.0M
2025-08-13 38.95 39.48 38.76 39.24 0.0M
2025-08-12 39.48 39.48 38.74 38.74 0.0M
2025-08-11 39.58 39.58 39.03 39.08 0.0M
2025-08-08 38.94 39.18 38.92 39.18 0.0M
2025-08-07 38.30 38.98 38.30 38.75 0.0M
2025-08-06 39.12 39.12 38.70 38.70 0.0M
2025-08-05 39.33 39.49 39.12 39.12 0.0M
2025-08-04 39.05 39.54 39.05 39.33 0.0M
2025-08-01 39.79 39.79 39.31 39.51 0.0M
2025-07-31 39.90 40.16 39.55 39.79 0.0M
2025-07-30 38.99 40.16 38.99 39.50 0.0M
2025-07-29 39.47 39.97 39.33 39.51 0.0M
2025-07-28 40.02 40.02 39.25 39.25 0.0M
2025-07-25 39.96 39.96 39.52 39.93 0.0M
2025-07-24 39.40 39.95 39.40 39.58 0.0M
2025-07-23 40.27 40.27 39.15 39.33 0.0M
2025-07-22 40.30 40.34 39.54 39.72 0.0M
2025-07-21 39.09 39.94 38.69 39.42 0.0M
2025-07-18 38.10 38.10 37.78 37.88 0.0M
2025-07-17 38.54 38.54 37.90 38.10 0.0M
2025-07-16 38.28 38.42 38.08 38.08 0.0M
2025-07-15 38.49 38.49 38.15 38.35 0.0M
2025-07-14 38.36 38.94 38.36 38.68 0.0M
2025-07-11 39.16 39.16 38.47 38.47 0.0M
2025-07-10 38.85 38.97 38.67 38.77 0.0M
2025-07-09 39.00 39.00 38.00 38.37 0.0M
2025-07-08 40.14 40.14 38.52 38.59 0.0M
2025-07-07 39.74 39.74 38.56 38.62 0.0M
2025-07-04 39.20 39.74 38.90 39.74 0.0M
2025-07-03 38.91 39.23 38.76 38.90 0.0M
2025-07-02 39.45 39.55 38.83 38.85 0.0M
2025-07-01 39.12 39.94 39.12 39.66 0.0M
2025-06-30 38.86 39.18 38.55 39.12 0.0M
2025-06-27 38.46 38.93 38.46 38.47 0.0M
2025-06-26 38.90 38.90 38.43 38.43 0.0M
2025-06-25 39.49 39.49 38.82 38.90 0.0M
2025-06-24 38.98 39.36 38.89 39.09 0.0M
2025-06-23 38.38 38.87 38.30 38.72 0.0M
2025-06-20 38.20 38.91 38.18 38.40 0.0M
2025-06-18 38.10 38.48 38.10 38.20 0.0M
2025-06-17 38.73 38.95 38.21 38.25 0.1M
2025-06-16 39.50 39.76 38.73 38.73 0.0M
2025-06-13 40.38 40.38 39.58 39.58 0.0M
2025-06-12 40.28 40.28 39.72 39.76 0.0M
2025-06-11 41.04 41.04 40.28 40.28 0.0M
2025-06-10 40.52 41.18 40.36 40.72 0.0M
2025-06-09 40.49 40.83 40.49 40.61 0.0M
2025-06-06 40.60 40.85 40.49 40.49 0.0M
2025-06-05 40.48 40.56 40.15 40.51 0.0M
2025-06-04 41.16 41.16 40.65 40.65 0.0M
2025-06-03 41.71 41.71 40.95 40.95 0.0M
2025-06-02 41.95 41.95 40.98 41.62 0.0M
2025-05-30 40.96 41.90 40.96 41.80 0.0M
2025-05-29 40.86 40.90 40.48 40.81 0.0M
2025-05-28 40.01 41.10 40.01 40.87 0.0M
2025-05-27 40.37 41.25 40.37 40.64 0.0M
2025-05-26 41.26 41.49 40.00 41.20 0.0M
2025-05-23 41.20 41.42 40.68 41.26 0.0M
2025-05-22 41.48 41.48 40.52 40.63 0.0M
2025-05-21 41.90 41.90 40.97 41.06 0.0M
2025-05-20 41.05 41.99 41.05 41.74 0.0M
2025-05-19 41.77 41.88 41.39 41.79 0.0M
2025-05-16 41.08 41.60 41.08 41.39 0.0M
2025-05-15 39.97 41.17 39.84 41.08 0.0M
2025-05-14 39.72 40.02 39.55 39.76 0.0M
2025-05-13 40.43 40.58 39.71 39.99 0.0M
2025-05-12 40.99 41.00 39.91 40.58 0.0M
2025-05-09 40.73 41.34 40.73 40.99 0.0M
2025-05-08 41.87 41.87 41.09 41.09 0.0M
2025-05-07 42.14 42.50 41.90 41.90 0.0M
2025-05-06 41.19 42.01 41.19 41.93 0.0M
2025-05-05 40.79 41.29 40.72 41.19 0.0M
2025-05-02 41.29 41.63 40.61 41.63 0.0M
2025-04-30 40.89 41.75 40.89 41.68 0.0M
2025-04-29 40.22 40.35 39.68 40.22 0.0M
2025-04-28 39.75 39.99 39.45 39.82 0.0M
2025-04-25 40.00 40.49 39.20 39.70 0.0M
2025-04-24 40.50 40.83 40.30 40.46 0.0M
2025-04-23 40.79 40.79 39.98 40.41 0.0M
2025-04-22 42.64 42.64 38.88 40.94 0.0M
2025-04-17 42.52 43.35 42.52 42.64 0.0M
2025-04-16 44.07 44.09 42.51 42.51 0.0M
2025-04-15 43.01 43.77 43.01 43.60 0.0M
2025-04-14 42.96 43.45 42.31 43.20 0.0M
2025-04-11 42.85 43.07 42.37 42.53 0.0M
2025-04-10 41.07 42.43 41.07 41.94 0.0M
2025-04-09 41.55 42.15 40.27 41.91 0.0M
2025-04-08 41.25 42.55 41.09 41.09 0.0M
2025-04-07 40.60 41.65 39.70 41.25 0.0M
2025-04-04 42.39 43.39 41.19 41.43 0.0M
2025-04-03 42.13 42.63 41.82 42.23 0.0M
2025-04-02 42.16 42.54 41.84 41.88 0.0M
2025-04-01 43.34 43.48 42.90 42.90 0.0M
2025-03-31 42.62 43.71 42.62 43.34 0.0M
2025-03-28 43.53 43.53 43.09 43.13 0.0M
2025-03-27 42.43 43.30 42.43 43.09 0.0M
2025-03-26 40.72 42.23 40.72 42.15 0.0M
2025-03-25 40.84 41.61 40.84 41.10 0.0M
2025-03-24 40.80 42.06 40.80 41.68 0.0M
2025-03-21 41.77 41.99 41.49 41.49 0.0M
2025-03-20 41.52 41.52 41.03 41.27 0.0M
2025-03-19 41.77 41.77 41.09 41.34 0.0M
2025-03-18 41.00 41.97 41.00 41.77 0.0M
2025-03-17 41.98 41.98 41.12 41.30 0.0M
2025-03-14 41.56 41.98 41.16 41.98 0.0M
2025-03-13 41.50 42.51 41.50 42.01 0.0M
2025-03-12 42.00 42.00 39.90 41.30 0.0M
2025-03-11 43.98 43.98 41.37 42.41 0.0M
2025-03-10 43.99 45.83 43.99 45.41 0.0M
2025-03-07 42.41 44.44 42.41 44.33 0.0M
2025-03-06 40.11 42.53 40.11 42.41 0.0M
2025-03-05 42.23 42.24 40.84 40.84 0.0M
2025-02-28 41.85 42.52 41.69 42.23 0.0M
2025-02-27 41.73 42.14 41.59 41.85 0.0M
2025-02-26 42.09 42.09 41.27 41.73 0.0M
2025-02-25 41.73 42.24 41.73 41.99 0.0M
2025-02-24 41.41 41.84 40.71 41.65 0.0M
2025-02-21 40.44 41.25 40.11 41.00 0.0M
2025-02-20 39.34 40.40 39.34 40.23 0.0M
2025-02-19 39.18 40.15 39.14 39.90 0.0M
2025-02-18 39.06 39.12 38.75 38.93 0.0M
2025-02-17 38.08 39.40 38.08 39.08 0.0M
2025-02-14 38.56 39.29 38.56 38.86 0.0M
2025-02-13 38.93 39.52 38.80 39.35 0.0M
2025-02-12 38.80 38.96 38.48 38.92 0.0M
2025-02-11 38.46 38.94 38.33 38.77 0.0M
2025-02-10 38.55 38.66 38.45 38.46 0.0M
2025-02-07 38.55 38.67 38.05 38.41 0.0M
2025-02-06 39.00 39.00 38.19 38.55 0.0M
2025-02-05 38.64 39.09 38.42 38.84 0.3M
2025-02-04 38.70 38.76 38.05 38.09 0.0M
2025-02-03 38.23 39.10 38.23 38.70 0.0M
2025-01-31 38.57 38.80 38.30 38.35 0.0M
2025-01-30 39.50 39.71 38.57 38.57 0.0M
2025-01-29 39.01 39.82 39.01 39.33 0.0M
2025-01-28 39.99 39.99 39.37 39.44 0.0M
2025-01-27 39.40 40.23 39.40 39.96 0.0M
2025-01-24 38.44 39.21 38.43 38.96 0.0M
2025-01-23 38.97 38.97 38.39 38.52 0.1M
2025-01-22 39.12 39.12 38.21 38.21 0.0M
2025-01-21 39.27 39.78 39.18 39.25 0.0M
2025-01-20 39.24 39.48 38.70 39.04 0.0M
2025-01-17 38.20 39.38 38.20 39.24 0.0M
2025-01-16 38.00 38.72 38.00 38.50 0.1M
2025-01-15 38.49 38.79 38.18 38.18 0.0M
2025-01-14 38.93 38.93 38.17 38.49 0.0M
2025-01-13 38.84 38.84 38.27 38.54 0.0M
2025-01-10 39.18 39.18 38.27 38.45 0.0M
2025-01-09 39.20 39.60 39.20 39.55 0.0M
2025-01-08 39.95 39.95 38.84 38.98 0.0M
2025-01-07 39.69 40.01 39.03 39.72 0.0M
2025-01-06 40.67 40.68 39.72 39.96 0.0M
2025-01-03 40.53 41.27 40.53 40.68 0.0M
2025-01-02 41.17 41.37 40.59 40.79 0.0M