Verizon Communications Inc. (BVMF:VERZ34)
Brazil
· Delayed Price · Currency is BRL 37.83
+1.43 (3.93%)
At close: Dec 5, 2025
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.16 | 36.55 | 35.92 | 36.40 | 36.40 | 0.69% | 6,214 |
| Dec 3, 2025 | 36.12 | 36.29 | 35.88 | 36.15 | 36.15 | 0.31% | 3,944 |
| Dec 2, 2025 | 36.28 | 36.29 | 35.93 | 36.04 | 36.04 | -0.66% | 1,105 |
| Dec 1, 2025 | 36.82 | 36.82 | 36.22 | 36.28 | 36.28 | -0.47% | 1,289 |
| Nov 28, 2025 | 36.47 | 36.60 | 36.20 | 36.45 | 36.45 | 0.08% | 622 |
| Nov 27, 2025 | 37.41 | 37.41 | 35.75 | 36.42 | 36.42 | 0.17% | 845 |
| Nov 26, 2025 | 36.29 | 36.54 | 36.24 | 36.36 | 36.36 | 0.25% | 857 |
| Nov 25, 2025 | 36.28 | 36.63 | 35.97 | 36.27 | 36.27 | -0.03% | 5,513 |
| Nov 24, 2025 | 37.06 | 37.06 | 36.09 | 36.28 | 36.28 | -2.10% | 8,023 |
| Nov 21, 2025 | 36.00 | 37.40 | 36.00 | 37.06 | 37.06 | 1.28% | 20,495 |
| Nov 19, 2025 | 36.68 | 37.00 | 36.56 | 36.59 | 36.59 | -0.25% | 10,463 |
| Nov 18, 2025 | 36.71 | 36.80 | 36.40 | 36.68 | 36.68 | 0.94% | 9,029 |
| Nov 17, 2025 | 36.15 | 36.60 | 36.15 | 36.34 | 36.34 | 0.53% | 10,035 |
| Nov 14, 2025 | 36.52 | 36.76 | 35.80 | 36.15 | 36.15 | -0.25% | 12,299 |
| Nov 13, 2025 | 36.22 | 36.64 | 36.00 | 36.24 | 36.24 | 1.06% | 2,289 |
| Nov 12, 2025 | 35.73 | 36.16 | 35.73 | 35.86 | 35.86 | 0.45% | 2,326 |
| Nov 11, 2025 | 34.95 | 35.88 | 34.95 | 35.70 | 35.70 | 1.51% | 2,994 |
| Nov 10, 2025 | 35.17 | 35.57 | 35.04 | 35.17 | 35.17 | -0.68% | 744 |
| Nov 7, 2025 | 35.72 | 36.00 | 35.41 | 35.41 | 35.41 | 0.68% | 16,495 |
| Nov 6, 2025 | 35.28 | 35.59 | 35.03 | 35.17 | 35.17 | -0.48% | 10,760 |
| Nov 5, 2025 | 34.71 | 35.52 | 34.71 | 35.34 | 35.34 | 0.37% | 1,390 |
| Nov 4, 2025 | 35.58 | 35.58 | 35.20 | 35.21 | 35.21 | -0.14% | 4,035 |
| Nov 3, 2025 | 35.58 | 35.58 | 34.70 | 35.26 | 35.26 | -0.90% | 960 |
| Oct 31, 2025 | 34.84 | 35.87 | 34.75 | 35.58 | 35.58 | 2.09% | 784 |
| Oct 30, 2025 | 35.90 | 35.97 | 34.80 | 34.85 | 34.85 | -2.92% | 3,058 |
| Oct 29, 2025 | 36.30 | 36.54 | 35.36 | 35.90 | 35.90 | 2.08% | 6,718 |
| Oct 28, 2025 | 35.08 | 35.32 | 34.85 | 35.17 | 35.17 | 0.26% | 1,263 |
| Oct 27, 2025 | 35.10 | 35.15 | 34.62 | 35.08 | 35.08 | 0.95% | 1,061 |
| Oct 24, 2025 | 34.88 | 34.89 | 34.46 | 34.75 | 34.75 | 0.64% | 1,706 |
| Oct 23, 2025 | 36.40 | 36.40 | 34.50 | 34.53 | 34.53 | -4.19% | 7,469 |
| Oct 22, 2025 | 36.07 | 36.08 | 35.00 | 36.04 | 36.04 | -0.08% | 1,303 |
| Oct 21, 2025 | 36.34 | 36.55 | 35.96 | 36.07 | 36.07 | -0.74% | 1,342 |
| Oct 20, 2025 | 36.78 | 36.78 | 36.11 | 36.34 | 36.34 | -0.19% | 413 |
| Oct 17, 2025 | 37.21 | 37.21 | 36.38 | 36.41 | 36.41 | -0.63% | 1,370 |
| Oct 16, 2025 | 36.70 | 36.79 | 36.55 | 36.64 | 36.64 | 0.11% | 1,096 |
| Oct 15, 2025 | 37.29 | 37.29 | 36.55 | 36.60 | 36.60 | -0.52% | 1,573 |
| Oct 14, 2025 | 36.65 | 36.91 | 36.45 | 36.79 | 36.79 | 1.94% | 1,958 |
| Oct 13, 2025 | 36.46 | 36.46 | 35.75 | 36.09 | 36.09 | -0.93% | 1,069 |
| 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 | 36.27 | -0.30% | 4,600 |
| Oct 7, 2025 | 37.05 | 37.18 | 36.77 | 36.80 | 36.38 | 0.41% | 12,235 |
| Oct 6, 2025 | 38.71 | 38.71 | 36.65 | 36.65 | 36.23 | -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 | 38.59 | -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 | 39.43 | -0.05% | 2,810 |
| Sep 4, 2025 | 39.80 | 40.27 | 39.80 | 39.91 | 39.45 | 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 |
| Aug 1, 2025 | 39.79 | 39.79 | 39.31 | 39.51 | 39.06 | -0.70% | 7,441 |
| Jul 31, 2025 | 39.90 | 40.16 | 39.55 | 39.79 | 39.34 | 0.73% | 3,788 |
| Jul 30, 2025 | 38.99 | 40.16 | 38.99 | 39.50 | 39.05 | -0.03% | 3,982 |
| Jul 29, 2025 | 39.47 | 39.97 | 39.33 | 39.51 | 39.06 | 0.66% | 2,014 |
| Jul 28, 2025 | 40.02 | 40.02 | 39.25 | 39.25 | 38.80 | -1.70% | 1,015 |
| Jul 25, 2025 | 39.96 | 39.96 | 39.52 | 39.93 | 39.47 | 0.88% | 279 |
| Jul 24, 2025 | 39.40 | 39.95 | 39.40 | 39.58 | 39.13 | 0.64% | 1,134 |
| Jul 23, 2025 | 40.27 | 40.27 | 39.15 | 39.33 | 38.88 | -0.98% | 4,001 |
| Jul 22, 2025 | 40.30 | 40.34 | 39.54 | 39.72 | 39.27 | 0.76% | 1,689 |
| Jul 21, 2025 | 39.09 | 39.94 | 38.69 | 39.42 | 38.97 | 4.07% | 3,677 |
| Jul 18, 2025 | 38.10 | 38.10 | 37.78 | 37.88 | 37.45 | -0.58% | 517 |
| Jul 17, 2025 | 38.54 | 38.54 | 37.90 | 38.10 | 37.67 | 0.05% | 3,696 |