São Paulo - Delayed Quote BRL

Verizon Communications Inc. (VERZ34.SA)

38.57

-0.76

(-1.93%)

At close: January 30 at 6:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.00	0.00	0.00	38.57	38.57	-
Jan 29, 2025	39.01	39.82	39.01	39.33	39.33	1,136
Jan 28, 2025	39.99	39.99	39.37	39.44	39.44	2,990
Jan 27, 2025	39.40	40.23	39.40	39.96	39.96	3,776
Jan 24, 2025	38.44	39.21	38.43	38.96	38.96	21,740
Jan 23, 2025	38.97	38.97	38.39	38.52	38.52	139,104
Jan 22, 2025	39.12	39.12	38.21	38.21	38.21	2,903
Jan 21, 2025	39.27	39.78	39.18	39.25	39.25	543
Jan 20, 2025	39.24	39.48	38.70	39.04	39.04	1,129
Jan 17, 2025	38.20	39.38	38.20	39.24	39.24	2,134
Jan 16, 2025	38.00	38.72	38.00	38.50	38.50	144,143
Jan 15, 2025	38.49	38.79	38.18	38.18	38.18	1,236
Jan 14, 2025	38.93	38.93	38.17	38.49	38.49	1,703
Jan 13, 2025	38.84	38.84	38.27	38.54	38.54	1,426
Jan 10, 2025	39.18	39.18	38.27	38.45	38.45	1,230
Jan 9, 2025	0.47 Dividend
Jan 9, 2025	39.20	39.60	39.20	39.55	39.55	365
Jan 8, 2025	40.43	40.43	39.31	39.45	38.98	2,747
Jan 7, 2025	40.17	40.50	39.50	40.20	39.72	10,548
Jan 6, 2025	41.16	41.17	40.20	40.44	39.96	1,727
Jan 3, 2025	41.02	41.77	41.02	41.17	40.68	5,166
Jan 2, 2025	41.67	41.87	41.08	41.28	40.78	10,697
Dec 30, 2024	41.26	41.27	40.59	41.02	40.53	2,296
Dec 27, 2024	41.31	41.37	40.96	41.26	40.77	2,376
Dec 26, 2024	41.40	41.40	40.65	41.16	40.67	2,130
Dec 23, 2024	41.10	41.27	40.84	41.23	40.74	3,228
Dec 20, 2024	41.41	41.41	40.44	40.92	40.43	50,994
Dec 19, 2024	42.16	42.16	40.60	41.00	40.51	54,176
Dec 18, 2024	42.08	42.81	41.77	42.81	42.30	9,931
Dec 17, 2024	42.25	42.25	41.44	41.66	41.16	1,748
Dec 16, 2024	43.18	43.18	41.40	41.83	41.33	52,710
Dec 13, 2024	42.12	42.80	42.00	42.75	42.24	2,110
Dec 12, 2024	41.44	42.28	41.24	42.16	41.65	1,482
Dec 11, 2024	42.85	42.85	41.67	41.99	41.49	1,946
Dec 10, 2024	42.92	42.99	42.41	42.85	42.34	8,061
Dec 9, 2024	43.02	43.52	42.46	42.92	42.41	20,157
Dec 6, 2024	42.72	43.09	42.35	43.01	42.49	2,650
Dec 5, 2024	43.07	43.07	42.33	42.51	42.00	4,478
Dec 4, 2024	44.84	44.84	42.64	42.64	42.13	119,021
Dec 3, 2024	44.40	44.95	44.07	44.39	43.86	10,772
Dec 2, 2024	44.64	44.85	43.96	44.42	43.89	13,481
Nov 29, 2024	44.64	45.17	43.77	44.19	43.66	4,491
Nov 28, 2024	43.99	44.63	41.37	44.63	44.09	5,360
Nov 27, 2024	43.06	44.05	42.97	44.05	43.52	2,078
Nov 26, 2024	41.79	43.09	41.79	43.09	42.57	58,259
Nov 25, 2024	41.99	42.65	41.68	42.65	42.14	4,104
Nov 22, 2024	41.50	42.00	41.08	41.83	41.33	37,456
Nov 21, 2024	40.90	41.44	40.72	41.12	40.63	32,144
Nov 19, 2024	40.96	40.96	40.16	40.23	39.75	1,534
Nov 18, 2024	39.63	40.78	39.63	40.58	40.09	74,994
Nov 14, 2024	40.12	40.12	39.47	39.63	39.15	1,373
Nov 13, 2024	38.55	40.02	38.55	39.72	39.24	2,631
Nov 12, 2024	38.91	39.08	38.48	38.97	38.50	1,213
Nov 11, 2024	39.09	39.52	38.73	38.86	38.39	21,493
Nov 8, 2024	38.99	39.35	38.64	38.80	38.33	2,789
Nov 7, 2024	38.70	39.09	38.29	38.59	38.13	24,852
Nov 6, 2024	39.34	40.19	38.73	39.09	38.62	7,319
Nov 5, 2024	40.00	40.00	39.34	39.34	38.87	532
Nov 4, 2024	40.50	40.50	39.25	39.25	38.78	30,365
Nov 1, 2024	40.85	40.85	40.32	40.51	40.02	4,674
Oct 31, 2024	39.77	41.08	39.57	40.85	40.36	35,482
Oct 30, 2024	40.00	40.00	39.60	39.77	39.29	959
Oct 29, 2024	38.88	39.86	38.88	39.86	39.38	3,622
Oct 28, 2024	39.51	39.68	39.39	39.68	39.20	1,747
Oct 25, 2024	39.66	40.00	39.52	39.57	39.10	9,683
Oct 24, 2024	40.65	40.65	39.60	39.66	39.18	3,465
Oct 23, 2024	39.83	40.62	39.52	40.62	40.13	7,579
Oct 22, 2024	40.20	40.20	38.96	39.67	39.19	6,279
Oct 21, 2024	41.85	42.16	41.40	41.48	40.98	6,072
Oct 18, 2024	40.56	41.92	40.56	41.85	41.35	1,253
Oct 17, 2024	41.45	41.63	41.18	41.39	40.89	4,316
Oct 16, 2024	41.50	41.71	41.26	41.26	40.77	7,492
Oct 15, 2024	40.01	41.45	40.01	41.44	40.94	4,302
Oct 14, 2024	40.40	40.40	40.08	40.29	39.81	850
Oct 11, 2024	39.90	40.50	39.90	40.28	39.80	4,110
Oct 10, 2024	40.13	40.68	39.94	39.94	39.46	2,599
Oct 9, 2024	0.44 Dividend
Oct 9, 2024	39.86	41.09	39.86	40.75	40.26	2,008
Oct 8, 2024	40.43	40.68	40.37	40.68	39.75	1,122
Oct 7, 2024	40.05	40.41	40.00	40.12	39.21	3,415
Oct 4, 2024	40.89	40.89	39.84	40.26	39.34	3,872
Oct 3, 2024	40.91	41.15	40.48	40.48	39.56	1,615
Oct 2, 2024	41.11	41.11	40.72	40.90	39.97	15,208
Oct 1, 2024	41.09	41.12	40.60	41.12	40.18	2,934
Sep 30, 2024	40.53	41.16	40.53	40.81	39.88	3,045
Sep 27, 2024	40.54	40.80	40.43	40.53	39.61	15,381
Sep 26, 2024	40.48	40.72	40.24	40.28	39.36	8,833
Sep 25, 2024	40.91	40.91	40.59	40.59	39.67	576
Sep 24, 2024	40.46	40.80	40.08	40.50	39.58	5,116
Sep 23, 2024	41.00	41.20	40.62	40.79	39.86	2,323
Sep 20, 2024	39.71	40.72	39.71	40.46	39.54	1,097
Sep 19, 2024	39.12	39.71	39.12	39.71	38.81	10,398
Sep 18, 2024	40.91	40.91	39.81	39.92	39.01	2,608
Sep 17, 2024	41.69	41.69	40.24	40.50	39.58	1,024
Sep 16, 2024	41.08	41.36	40.96	41.27	40.33	586
Sep 13, 2024	40.91	41.32	40.76	41.07	40.14	1,617
Sep 12, 2024	41.01	41.44	40.91	40.91	39.98	1,776
Sep 11, 2024	40.85	41.02	40.35	40.98	40.05	3,596
Sep 10, 2024	39.97	41.16	39.71	40.98	40.05	2,021
Sep 9, 2024	38.75	39.70	38.44	39.57	38.67	1,465
Sep 6, 2024	38.10	38.65	38.08	38.50	37.62	532
Sep 5, 2024	38.84	38.84	38.28	38.41	37.54	9,126
Sep 4, 2024	40.42	40.60	38.76	38.83	37.95	2,527
Sep 3, 2024	39.01	40.33	38.93	40.15	39.24	4,386
Sep 2, 2024	38.99	39.50	37.24	39.01	38.12	990
Aug 30, 2024	38.87	39.29	38.72	38.99	38.10	6,490
Aug 29, 2024	38.64	39.00	38.64	38.87	37.99	774
Aug 28, 2024	38.20	38.50	38.16	38.49	37.61	1,329
Aug 27, 2024	37.85	38.11	37.71	37.88	37.02	10,563
Aug 26, 2024	37.82	38.14	37.66	37.71	36.85	6,001
Aug 23, 2024	38.29	38.29	37.55	37.70	36.84	1,144
Aug 22, 2024	37.95	38.15	37.70	38.15	37.28	2,581
Aug 21, 2024	37.28	37.51	37.12	37.42	36.57	5,528
Aug 20, 2024	37.19	37.52	36.97	37.28	36.43	56,300
Aug 19, 2024	37.04	37.04	36.57	36.84	36.00	1,513
Aug 16, 2024	36.77	37.08	36.40	37.03	36.19	2,552
Aug 15, 2024	37.47	37.48	36.55	36.80	35.96	3,913
Aug 14, 2024	37.51	37.51	36.87	37.09	36.25	155,403
Aug 13, 2024	37.43	37.43	36.89	37.13	36.29	990
Aug 12, 2024	37.85	37.85	36.99	37.05	36.21	2,029
Aug 9, 2024	37.46	37.47	36.91	37.47	36.62	3,321
Aug 8, 2024	37.79	38.26	37.47	37.47	36.62	2,637
Aug 7, 2024	38.22	38.22	37.56	37.79	36.93	2,815
Aug 6, 2024	37.99	38.15	37.67	37.84	36.98	11,152
Aug 5, 2024	37.42	38.88	37.42	38.07	37.20	11,015
Aug 2, 2024	39.16	40.00	38.73	39.00	38.11	2,541
Aug 1, 2024	38.50	39.30	37.95	39.16	38.27	2,675
Jul 31, 2024	37.07	38.40	37.07	38.34	37.47	2,472
Jul 30, 2024	37.90	37.90	37.42	37.64	36.78	4,399
Jul 29, 2024	37.80	37.80	37.32	37.64	36.78	2,870
Jul 26, 2024	37.82	37.94	37.48	37.91	37.05	1,915
Jul 25, 2024	37.66	38.65	37.24	37.85	36.99	4,648
Jul 24, 2024	36.36	37.67	36.36	37.67	36.81	19,041
Jul 23, 2024	36.35	36.60	36.15	36.36	35.53	8,117
Jul 22, 2024	38.16	38.16	35.98	36.69	35.86	13,937
Jul 19, 2024	39.30	39.30	38.35	38.94	38.05	2,243
Jul 18, 2024	38.51	39.25	38.51	39.22	38.33	2,469
Jul 17, 2024	37.42	38.52	37.42	38.50	37.62	1,729
Jul 16, 2024	36.96	37.77	36.95	37.42	36.57	961
Jul 15, 2024	37.76	37.80	37.00	37.05	36.21	2,132
Jul 12, 2024	37.60	37.81	37.47	37.63	36.77	1,922
Jul 11, 2024	36.96	37.46	36.73	37.34	36.49	14,681
Jul 10, 2024	36.86	37.11	36.44	37.03	36.19	1,620
Jul 9, 2024	0.45 Dividend
Jul 9, 2024	37.06	37.76	36.97	37.27	36.42	4,175
Jul 8, 2024	38.00	38.60	37.60	37.82	36.52	3,582
Jul 5, 2024	37.46	37.87	37.46	37.60	36.31	5,947
Jul 4, 2024	39.30	39.30	37.37	37.48	36.20	748
Jul 3, 2024	38.70	38.70	37.96	38.22	36.91	1,554
Jul 2, 2024	39.37	39.37	38.64	38.87	37.54	2,645
Jul 1, 2024	38.49	39.37	38.40	39.37	38.02	8,249
Jun 28, 2024	37.50	38.64	37.50	38.49	37.17	3,357
Jun 27, 2024	37.85	37.85	37.30	37.50	36.22	9,679
Jun 26, 2024	37.65	37.87	37.36	37.85	36.55	8,023
Jun 25, 2024	37.00	37.60	37.00	37.41	36.13	2,325
Jun 24, 2024	36.46	37.00	36.30	36.98	35.71	6,327
Jun 21, 2024	36.70	36.70	36.14	36.46	35.21	3,409
Jun 20, 2024	36.42	36.81	36.01	36.67	35.41	2,656
Jun 19, 2024	36.83	37.00	34.80	36.42	35.17	1,483
Jun 18, 2024	35.69	36.38	35.69	36.38	35.13	1,899
Jun 17, 2024	35.64	35.70	35.18	35.69	34.47	2,156
Jun 14, 2024	35.71	35.71	35.29	35.39	34.18	18,034
Jun 13, 2024	35.72	35.76	35.45	35.63	34.41	3,172
Jun 12, 2024	36.24	36.42	35.49	35.81	34.58	1,633
Jun 11, 2024	36.15	36.20	35.93	36.10	34.86	2,642
Jun 10, 2024	36.44	36.67	35.96	36.08	34.84	3,463
Jun 7, 2024	36.20	36.43	35.95	36.43	35.18	2,201
Jun 6, 2024	36.24	36.63	36.09	36.19	34.95	1,124
Jun 5, 2024	36.69	36.70	36.31	36.43	35.18	1,573
Jun 4, 2024	35.87	36.60	35.79	36.35	35.11	2,254
Jun 3, 2024	36.08	36.16	35.61	35.79	34.56	13,246
May 31, 2024	34.84	36.00	34.84	36.00	34.77	6,229
May 29, 2024	33.87	34.04	33.83	33.98	32.82	1,948
May 28, 2024	34.04	34.04	33.75	33.78	32.62	1,066
May 27, 2024	34.18	34.29	34.00	34.04	32.87	1,757
May 24, 2024	33.56	34.38	33.56	34.18	33.01	2,447
May 23, 2024	34.21	34.21	33.66	33.87	32.71	5,640
May 22, 2024	33.36	34.44	33.36	34.21	33.04	2,724
May 21, 2024	33.96	33.96	33.35	33.78	32.62	1,339
May 20, 2024	34.26	34.35	33.96	33.96	32.80	13,474
May 17, 2024	34.47	34.47	33.93	34.13	32.96	2,588
May 16, 2024	34.78	34.78	34.30	34.43	33.25	3,276
May 15, 2024	34.73	35.11	34.59	34.78	33.59	2,963
May 14, 2024	34.60	34.75	34.46	34.46	33.28	4,113
May 13, 2024	34.60	34.90	34.49	34.75	33.56	2,819
May 10, 2024	34.00	34.77	34.00	34.70	33.51	4,840
May 9, 2024	33.59	34.23	33.59	33.98	32.82	2,829
May 8, 2024	33.30	33.58	33.08	33.58	32.43	2,822
May 7, 2024	33.00	33.33	32.99	33.09	31.96	16,266
May 6, 2024	32.91	33.23	32.91	33.23	32.09	4,089
May 3, 2024	32.97	33.15	32.71	33.15	32.01	4,055
May 2, 2024	34.15	34.15	32.97	32.97	31.84	11,432
Apr 30, 2024	34.31	34.35	34.04	34.26	33.09	7,823
Apr 29, 2024	33.95	34.77	33.72	34.31	33.13	18,826
Apr 26, 2024	33.57	34.00	33.33	33.98	32.82	2,993
Apr 25, 2024	33.98	34.04	33.65	33.96	32.80	1,173
Apr 24, 2024	33.96	34.05	33.47	33.98	32.82	7,365
Apr 23, 2024	33.37	34.25	33.36	33.96	32.80	9,314
Apr 22, 2024	35.19	36.16	33.28	33.37	32.23	6,245
Apr 19, 2024	34.25	35.16	34.25	35.03	33.83	3,752
Apr 18, 2024	34.81	35.05	34.78	34.95	33.75	4,598
Apr 17, 2024	34.19	34.96	34.19	34.81	33.62	2,790
Apr 16, 2024	34.86	35.10	34.74	34.89	33.70	4,752
Apr 15, 2024	34.16	34.78	34.16	34.47	33.29	6,111
Apr 12, 2024	34.22	34.37	33.87	33.96	32.80	2,060
Apr 11, 2024	34.35	34.35	33.96	34.11	32.94	5,728
Apr 10, 2024	34.05	34.36	33.84	34.36	33.18	2,917
Apr 9, 2024	0.40 Dividend
Apr 9, 2024	35.28	35.28	33.84	34.05	32.88	7,505
Apr 8, 2024	35.72	35.72	35.05	35.20	33.61	19,116
Apr 5, 2024	35.76	35.76	34.98	35.72	34.11	8,015
Apr 4, 2024	35.90	36.34	35.60	35.86	34.24	17,606
Apr 3, 2024	36.04	36.26	35.86	35.96	34.34	20,813
Apr 2, 2024	35.54	35.97	35.48	35.80	34.18	1,276
Apr 1, 2024	35.18	35.60	34.93	35.54	33.94	1,714
Mar 28, 2024	34.70	35.19	34.62	35.18	33.59	3,691
Mar 27, 2024	33.99	34.68	33.99	34.41	32.86	1,528
Mar 26, 2024	33.20	34.05	33.20	33.92	32.39	1,567
Mar 25, 2024	33.70	33.92	33.51	33.88	32.35	1,649
Mar 22, 2024	33.59	33.90	33.36	33.70	32.18	2,318
Mar 21, 2024	33.15	33.69	33.09	33.59	32.07	1,503
Mar 20, 2024	33.44	33.66	33.09	33.15	31.65	1,691
Mar 19, 2024	33.21	33.60	33.21	33.48	31.97	1,342
Mar 18, 2024	32.73	33.40	32.69	33.21	31.71	24,496
Mar 15, 2024	33.08	33.15	32.62	32.69	31.21	100,866
Mar 14, 2024	33.48	33.48	32.73	33.06	31.57	51,258
Mar 13, 2024	33.34	33.69	33.17	33.48	31.97	6,556
Mar 12, 2024	33.27	33.45	33.20	33.34	31.83	1,813
Mar 11, 2024	32.85	33.33	32.85	33.20	31.70	2,906
Mar 8, 2024	32.94	33.12	32.73	32.85	31.37	2,887
Mar 7, 2024	32.86	33.07	32.40	32.53	31.06	1,201
Mar 6, 2024	33.35	33.35	32.85	32.86	31.38	1,098
Mar 5, 2024	33.22	33.62	33.01	33.35	31.84	3,941
Mar 4, 2024	33.31	33.31	32.63	33.22	31.72	1,396
Mar 1, 2024	33.10	33.32	32.91	33.32	31.82	139,144
Feb 29, 2024	33.18	33.36	33.05	33.10	31.61	2,024
Feb 28, 2024	33.03	33.29	32.97	33.04	31.55	3,642
Feb 27, 2024	33.05	33.05	32.55	32.85	31.37	14,487
Feb 26, 2024	33.84	33.87	32.81	33.05	31.56	5,885
Feb 23, 2024	33.62	34.15	33.62	33.81	32.28	2,795
Feb 22, 2024	33.54	33.74	33.19	33.62	32.10	1,246
Feb 21, 2024	33.17	33.73	33.17	33.73	32.21	1,149
Feb 20, 2024	33.77	33.77	33.17	33.17	31.67	1,889
Feb 19, 2024	33.80	33.80	32.70	33.78	32.26	9,420
Feb 16, 2024	33.58	33.77	33.12	33.51	32.00	5,048
Feb 15, 2024	33.21	33.67	33.21	33.58	32.06	1,702
Feb 14, 2024	33.51	33.51	33.17	33.21	31.71	792
Feb 9, 2024	33.88	33.88	32.51	32.64	31.17	8,599
Feb 8, 2024	33.47	33.60	32.80	33.21	31.71	7,084
Feb 7, 2024	33.88	34.08	33.48	33.48	31.97	11,239
Feb 6, 2024	34.29	34.44	33.87	33.88	32.35	2,431
Feb 5, 2024	34.90	35.09	34.26	34.29	32.74	4,103
Feb 2, 2024	35.22	35.22	34.65	34.90	33.32	1,929
Feb 1, 2024	35.20	35.22	34.47	34.67	33.10	8,269
Jan 31, 2024	35.10	35.12	34.66	35.09	33.51	1,805
Jan 30, 2024	34.59	35.10	34.59	34.90	33.32	4,790

TA1.SG Telekom Austria AG

8.00

+0.50%

NTT.F Nippon Telegraph and Telephone Corporation

0.9331

-0.22%

GAMA.L Gamma Communications plc

1,332.00

+0.91%

300766.SZ Merit Interactive Co.,Ltd.

24.10

+20.02%

ATUS Altice USA, Inc.

2.8600

-3.38%

VOD.L Vodafone Group Public Limited Company

68.70

-0.17%

VOD Vodafone Group Public Limited Company

8.61

+0.70%

SFTBF SoftBank Group Corp.

62.00

+1.99%

CMCSA Comcast Corporation

33.25

-11.00%

TMUS T-Mobile US, Inc.

234.37

-0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Verizon Communications Inc. (VERZ34.SA)

Related Tickers