Verizon Communications Inc. (BVMF:VERZ34)
Brazil · Delayed Price · Currency is BRL 39.99
-1.03 (-2.51%)
At close: Aug 22, 2025, 4:55 PM GMT-3
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 40.20 | 40.20 | 39.43 | 39.50 | - | -0.75% | 1,832 |
| Aug 27, 2025 | 39.62 | 40.13 | 39.62 | 39.80 | - | 0.33% | 412 |
| Aug 26, 2025 | 39.71 | 40.00 | 39.61 | 39.67 | - | -0.10% | 1,206 |
| Aug 25, 2025 | 40.39 | 40.39 | 39.62 | 39.71 | - | -0.70% | 6,875 |
| Aug 22, 2025 | 41.18 | 41.28 | 39.99 | 39.99 | - | -2.51% | 5,002 |
| Aug 21, 2025 | 41.43 | 41.43 | 40.95 | 41.02 | - | 0.02% | 5,899 |
| Aug 20, 2025 | 40.47 | 41.55 | 40.47 | 41.01 | - | -0.24% | 5,529 |
| Aug 19, 2025 | 40.30 | 41.32 | 40.30 | 41.11 | - | 2.52% | 6,191 |
| Aug 18, 2025 | 40.19 | 40.23 | 39.84 | 40.10 | - | 1.16% | 3,082 |
| Aug 15, 2025 | 39.38 | 39.96 | 39.15 | 39.64 | - | 1.23% | 2,262 |
| Aug 14, 2025 | 39.24 | 39.39 | 39.15 | 39.16 | - | -0.20% | 324 |
| Aug 13, 2025 | 38.95 | 39.48 | 38.76 | 39.24 | - | 1.29% | 992 |
| Aug 12, 2025 | 39.48 | 39.48 | 38.74 | 38.74 | - | -0.87% | 3,507 |
| Aug 11, 2025 | 39.58 | 39.58 | 39.03 | 39.08 | - | -0.26% | 4,621 |
| Aug 8, 2025 | 38.94 | 39.18 | 38.92 | 39.18 | - | 1.11% | 478 |
| Aug 7, 2025 | 38.30 | 38.98 | 38.30 | 38.75 | - | 0.13% | 924 |
| Aug 6, 2025 | 39.12 | 39.12 | 38.70 | 38.70 | - | -1.07% | 1,745 |
| Aug 5, 2025 | 39.33 | 39.49 | 39.12 | 39.12 | - | -0.53% | 1,549 |
| Aug 4, 2025 | 39.05 | 39.54 | 39.05 | 39.33 | - | -0.46% | 636 |
| Aug 1, 2025 | 39.79 | 39.79 | 39.31 | 39.51 | - | -0.70% | 7,441 |
| Jul 31, 2025 | 39.90 | 40.16 | 39.55 | 39.79 | - | 0.73% | 3,804 |
| Jul 30, 2025 | 38.99 | 40.15 | 38.99 | 39.50 | - | -0.03% | 3,982 |
| Jul 29, 2025 | 39.47 | 39.97 | 39.33 | 39.51 | - | 0.66% | 2,014 |
| Jul 28, 2025 | 40.02 | 40.02 | 39.25 | 39.25 | - | -1.70% | 1,015 |
| Jul 25, 2025 | 39.96 | 39.96 | 39.52 | 39.93 | - | 0.88% | 279 |
| Jul 24, 2025 | 39.40 | 39.95 | 39.40 | 39.58 | - | 0.64% | 1,134 |
| Jul 23, 2025 | 40.27 | 40.27 | 39.15 | 39.33 | - | -0.98% | 4,001 |
| Jul 22, 2025 | 40.30 | 40.34 | 39.54 | 39.72 | - | 0.76% | 1,690 |
| Jul 21, 2025 | 39.09 | 39.94 | 38.69 | 39.42 | - | 4.07% | 3,677 |
| Jul 18, 2025 | 38.10 | 38.10 | 37.78 | 37.88 | - | -0.58% | 517 |
| Jul 17, 2025 | 38.54 | 38.54 | 37.90 | 38.10 | - | 0.05% | 3,696 |
| Jul 16, 2025 | 38.28 | 38.42 | 38.08 | 38.08 | - | -0.70% | 2,934 |
| Jul 15, 2025 | 38.49 | 38.49 | 38.15 | 38.35 | - | -0.85% | 2,363 |
| Jul 14, 2025 | 38.36 | 38.94 | 38.36 | 38.68 | - | 0.55% | 409 |
| Jul 11, 2025 | 39.16 | 39.16 | 38.47 | 38.47 | - | -0.77% | 680 |
| Jul 10, 2025 | 38.85 | 38.97 | 38.67 | 38.77 | - | 1.04% | 5,833 |
| Jul 9, 2025 | 39.00 | 39.00 | 38.00 | 38.37 | - | -1.69% | 6,152 |
| Jul 8, 2025 | 40.60 | 40.60 | 38.96 | 39.03 | - | -0.08% | 3,000 |
| Jul 7, 2025 | 40.19 | 40.19 | 39.00 | 39.06 | - | -2.81% | 1,954 |
| Jul 4, 2025 | 39.65 | 40.19 | 39.35 | 40.19 | - | 2.13% | 2,652 |
| Jul 3, 2025 | 39.36 | 39.68 | 39.20 | 39.35 | - | 0.15% | 6,779 |
| Jul 2, 2025 | 39.90 | 40.00 | 39.27 | 39.29 | - | -0.93% | 1,363 |
| Jul 1, 2025 | 39.12 | 39.94 | 39.12 | 39.66 | - | 1.38% | 1,283 |
| Jun 30, 2025 | 38.86 | 39.18 | 38.55 | 39.12 | - | 1.69% | 1,782 |
| Jun 27, 2025 | 38.46 | 38.93 | 38.46 | 38.47 | - | 0.10% | 1,319 |
| Jun 26, 2025 | 38.90 | 38.90 | 38.43 | 38.43 | - | -1.21% | 3,890 |
| Jun 25, 2025 | 39.49 | 39.49 | 38.82 | 38.90 | - | -0.49% | 5,318 |
| Jun 24, 2025 | 38.98 | 39.36 | 38.89 | 39.09 | - | 0.96% | 25,629 |
| Jun 23, 2025 | 38.38 | 38.87 | 38.30 | 38.72 | - | 0.83% | 815 |
| Jun 20, 2025 | 38.20 | 38.91 | 38.18 | 38.40 | - | 0.52% | 30,523 |