Verizon Communications Inc. (BVMF:VERZ34)
Brazil · Delayed Price · Currency is BRL 36.69
-0.11 (-0.30%)
At close: Oct 7, 2025
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 37.30 | 37.30 | 36.14 | 36.43 | 36.43 | -0.30% | 7,851 |
| Oct 9, 2025 | 36.36 | 38.00 | 35.50 | 36.54 | 36.54 | -0.41% | 8,992 |
| Oct 8, 2025 | 37.10 | 37.10 | 36.60 | 36.69 | 36.26 | -0.30% | 4,603 |
| Oct 7, 2025 | 37.05 | 37.18 | 36.77 | 36.80 | 36.36 | 0.41% | 12,235 |
| Oct 6, 2025 | 38.71 | 38.71 | 36.65 | 36.65 | 36.22 | -5.32% | 6,094 |
| Oct 3, 2025 | 38.78 | 39.07 | 38.71 | 38.71 | 38.27 | 0.39% | 1,809 |
| Oct 2, 2025 | 38.81 | 38.88 | 38.56 | 38.56 | 38.12 | -0.52% | 2,965 |
| Oct 1, 2025 | 38.80 | 39.05 | 38.60 | 38.76 | 38.32 | -0.10% | 2,224 |
| Sep 30, 2025 | 38.35 | 38.91 | 38.32 | 38.80 | 38.36 | 1.33% | 1,626 |
| Sep 29, 2025 | 38.32 | 38.68 | 38.13 | 38.29 | 37.85 | -1.01% | 785 |
| Sep 26, 2025 | 38.72 | 38.99 | 38.68 | 38.68 | 38.24 | 0.13% | 5,899 |
| Sep 25, 2025 | 38.30 | 38.83 | 38.30 | 38.63 | 38.19 | 0.86% | 655 |
| Sep 24, 2025 | 38.04 | 38.44 | 38.04 | 38.30 | 37.86 | 0.68% | 647 |
| Sep 23, 2025 | 38.36 | 38.36 | 37.99 | 38.04 | 37.61 | -0.52% | 1,765 |
| Sep 22, 2025 | 38.63 | 38.76 | 38.20 | 38.24 | 37.80 | -1.01% | 2,891 |
| Sep 19, 2025 | 38.74 | 38.88 | 38.60 | 38.63 | 38.19 | 0.21% | 608 |
| Sep 18, 2025 | 38.91 | 38.91 | 38.55 | 38.55 | 38.11 | -1.03% | 224 |
| Sep 17, 2025 | 38.63 | 39.32 | 38.63 | 38.95 | 38.51 | 0.83% | 1,108 |
| Sep 16, 2025 | 38.83 | 38.85 | 38.37 | 38.63 | 38.19 | -0.52% | 2,422 |
| Sep 15, 2025 | 39.15 | 39.15 | 38.77 | 38.83 | 38.39 | -0.82% | 2,642 |
| Sep 12, 2025 | 39.94 | 39.94 | 39.00 | 39.15 | 38.70 | -0.99% | 1,007 |
| Sep 11, 2025 | 39.01 | 39.68 | 39.01 | 39.54 | 39.09 | 1.28% | 636 |
| Sep 10, 2025 | 39.06 | 39.29 | 38.76 | 39.04 | 38.60 | -0.79% | 1,029 |
| Sep 9, 2025 | 38.92 | 39.51 | 38.92 | 39.35 | 38.90 | 1.10% | 831 |
| Sep 8, 2025 | 38.37 | 39.56 | 38.37 | 38.92 | 38.48 | -2.43% | 1,319 |
| Sep 5, 2025 | 39.60 | 40.08 | 39.54 | 39.89 | 39.44 | -0.05% | 2,810 |
| Sep 4, 2025 | 39.80 | 40.27 | 39.80 | 39.91 | 39.46 | 0.83% | 5,361 |
| Sep 3, 2025 | 40.22 | 40.22 | 39.05 | 39.58 | 39.13 | -0.60% | 2,333 |
| Sep 2, 2025 | 40.50 | 40.68 | 39.77 | 39.82 | 39.37 | -0.52% | 4,906 |
| Sep 1, 2025 | 39.55 | 40.26 | 39.46 | 40.03 | 39.57 | -0.82% | 1,887 |
| Aug 29, 2025 | 39.83 | 40.36 | 39.83 | 40.36 | 39.90 | 2.18% | 1,215 |
| Aug 28, 2025 | 40.20 | 40.20 | 39.43 | 39.50 | 39.05 | -0.75% | 1,524 |
| Aug 27, 2025 | 39.62 | 40.13 | 39.62 | 39.80 | 39.35 | 0.33% | 412 |
| Aug 26, 2025 | 39.71 | 40.00 | 39.61 | 39.67 | 39.22 | -0.10% | 1,106 |
| Aug 25, 2025 | 40.39 | 40.39 | 39.62 | 39.71 | 39.26 | -0.70% | 6,875 |
| Aug 22, 2025 | 41.18 | 41.28 | 39.99 | 39.99 | 39.53 | -2.51% | 5,002 |
| Aug 21, 2025 | 41.43 | 41.43 | 40.95 | 41.02 | 40.55 | 0.02% | 5,899 |
| Aug 20, 2025 | 40.47 | 41.55 | 40.47 | 41.01 | 40.54 | -0.24% | 5,529 |
| Aug 19, 2025 | 40.30 | 41.32 | 40.30 | 41.11 | 40.64 | 2.52% | 6,091 |
| Aug 18, 2025 | 40.19 | 40.23 | 39.84 | 40.10 | 39.64 | 1.16% | 3,082 |
| Aug 15, 2025 | 39.38 | 39.96 | 39.15 | 39.64 | 39.19 | 1.23% | 2,262 |
| Aug 14, 2025 | 39.24 | 39.39 | 39.15 | 39.16 | 38.71 | -0.20% | 324 |
| Aug 13, 2025 | 38.95 | 39.48 | 38.76 | 39.24 | 38.79 | 1.29% | 992 |
| Aug 12, 2025 | 39.48 | 39.48 | 38.74 | 38.74 | 38.30 | -0.87% | 3,507 |
| Aug 11, 2025 | 39.58 | 39.58 | 39.03 | 39.08 | 38.63 | -0.26% | 4,621 |
| Aug 8, 2025 | 38.94 | 39.18 | 38.92 | 39.18 | 38.73 | 1.11% | 478 |
| Aug 7, 2025 | 38.30 | 38.98 | 38.30 | 38.75 | 38.31 | 0.13% | 924 |
| Aug 6, 2025 | 39.12 | 39.12 | 38.70 | 38.70 | 38.26 | -1.07% | 1,745 |
| Aug 5, 2025 | 39.33 | 39.49 | 39.12 | 39.12 | 38.67 | -0.53% | 1,549 |
| Aug 4, 2025 | 39.05 | 39.54 | 39.05 | 39.33 | 38.88 | -0.46% | 636 |