Verizon Communications Inc. (BVMF:VERZ34)
Brazil
· Delayed Price · Currency is BRL 44.45
-0.43 (-0.96%)
Last updated: Mar 6, 2026, 1:20 PM GMT-3
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.99 | 45.05 | 44.31 | 44.88 | 44.88 | 0.72% | 1,470 |
| Mar 4, 2026 | 43.70 | 44.79 | 43.70 | 44.56 | 44.56 | -0.09% | 2,774 |
| Mar 3, 2026 | 43.29 | 44.87 | 43.29 | 44.60 | 44.60 | 3.75% | 7,018 |
| Mar 2, 2026 | 43.04 | 43.45 | 42.90 | 42.99 | 42.99 | 0.94% | 7,064 |
| Feb 27, 2026 | 40.99 | 42.83 | 40.99 | 42.59 | 42.59 | 1.82% | 1,790 |
| Feb 26, 2026 | 41.99 | 42.35 | 41.81 | 41.83 | 41.83 | -0.48% | 806 |
| Feb 25, 2026 | 42.67 | 42.86 | 42.03 | 42.03 | 42.03 | -1.55% | 895 |
| Feb 24, 2026 | 42.81 | 42.90 | 42.37 | 42.69 | 42.69 | -0.05% | 600 |
| Feb 23, 2026 | 42.51 | 43.39 | 42.44 | 42.71 | 42.71 | 0.97% | 985 |
| Feb 20, 2026 | 41.23 | 42.59 | 41.23 | 42.30 | 42.30 | 0.52% | 2,130 |
| Feb 19, 2026 | 41.89 | 42.85 | 41.89 | 42.08 | 42.08 | 0.45% | 627 |
| Feb 18, 2026 | 41.99 | 42.10 | 41.83 | 41.89 | 41.89 | -1.55% | 396 |
| Feb 13, 2026 | 43.05 | 43.05 | 42.53 | 42.55 | 42.55 | -1.16% | 380 |
| Feb 12, 2026 | 42.11 | 43.47 | 42.04 | 43.05 | 43.05 | 2.23% | 267,501 |
| Feb 11, 2026 | 40.80 | 42.35 | 40.74 | 42.11 | 42.11 | 4.18% | 270,815 |
| Feb 10, 2026 | 40.40 | 41.41 | 40.40 | 40.42 | 40.42 | -0.69% | 744 |
| Feb 9, 2026 | 40.10 | 40.70 | 39.83 | 40.70 | 40.70 | 2.18% | 4,289 |
| Feb 6, 2026 | 40.99 | 40.99 | 39.83 | 39.83 | 39.83 | -3.25% | 14,580 |
| Feb 5, 2026 | 40.26 | 41.85 | 40.26 | 41.17 | 41.17 | 0.19% | 1,149 |
| Feb 4, 2026 | 40.79 | 41.55 | 40.29 | 41.09 | 41.09 | 1.56% | 7,133 |
| Feb 3, 2026 | 39.06 | 40.80 | 38.44 | 40.46 | 40.46 | 3.58% | 2,574 |
| Feb 2, 2026 | 38.10 | 39.77 | 38.10 | 39.06 | 39.06 | 0.46% | 1,729 |
| Jan 30, 2026 | 35.25 | 39.00 | 35.25 | 38.88 | 38.88 | 12.63% | 5,924 |
| Jan 29, 2026 | 34.42 | 35.16 | 34.02 | 34.52 | 34.52 | 1.32% | 5,493 |
| Jan 28, 2026 | 33.72 | 34.58 | 33.72 | 34.07 | 34.07 | 0.53% | 1,843 |
| Jan 27, 2026 | 34.82 | 34.82 | 33.89 | 33.89 | 33.89 | -2.67% | 6,930 |
| Jan 26, 2026 | 35.00 | 35.00 | 34.74 | 34.82 | 34.82 | 0.29% | 1,542 |
| Jan 23, 2026 | 34.72 | 34.88 | 34.43 | 34.72 | 34.72 | - | 2,637 |
| Jan 22, 2026 | 35.21 | 35.21 | 34.69 | 34.72 | 34.72 | -0.40% | 2,874 |
| Jan 21, 2026 | 34.95 | 34.95 | 34.60 | 34.86 | 34.86 | -1.05% | 665 |
| Jan 20, 2026 | 34.60 | 35.23 | 34.60 | 35.23 | 35.23 | 1.00% | 8,639 |
| Jan 19, 2026 | 34.80 | 35.24 | 34.67 | 34.88 | 34.88 | 0.17% | 916 |
| Jan 16, 2026 | 35.44 | 35.44 | 34.82 | 34.82 | 34.82 | -0.74% | 2,249 |
| Jan 15, 2026 | 35.64 | 35.79 | 35.08 | 35.08 | 35.08 | -1.98% | 419 |
| Jan 14, 2026 | 35.13 | 35.79 | 34.87 | 35.79 | 35.79 | 2.87% | 3,086 |
| Jan 13, 2026 | 36.07 | 36.07 | 34.78 | 34.79 | 34.79 | -2.58% | 1,909 |
| Jan 12, 2026 | 36.47 | 36.47 | 35.45 | 35.71 | 35.71 | -1.08% | 2,312 |
| Jan 9, 2026 | 36.00 | 36.20 | 35.48 | 36.10 | 36.10 | -0.58% | 516 |
| Jan 8, 2026 | 36.15 | 36.99 | 35.93 | 36.31 | 35.90 | 1.00% | 2,988 |
| Jan 7, 2026 | 36.14 | 36.50 | 35.90 | 35.95 | 35.54 | 0.08% | 787 |
| Jan 6, 2026 | 35.80 | 36.27 | 35.80 | 35.92 | 35.52 | -0.55% | 463 |
| Jan 5, 2026 | 36.68 | 36.76 | 35.92 | 36.12 | 35.71 | -0.52% | 1,952 |
| Jan 2, 2026 | 37.16 | 37.16 | 36.31 | 36.31 | 35.90 | -2.29% | 10,238 |
| Dec 30, 2025 | 37.86 | 37.86 | 36.96 | 37.16 | 36.74 | -0.85% | 243 |
| Dec 29, 2025 | 37.69 | 37.71 | 37.48 | 37.48 | 37.06 | -0.72% | 859 |
| Dec 26, 2025 | 37.32 | 37.75 | 37.13 | 37.75 | 37.32 | 2.89% | 3,758 |
| Dec 23, 2025 | 37.55 | 37.55 | 36.69 | 36.69 | 36.28 | -1.29% | 3,122 |
| Dec 22, 2025 | 37.33 | 37.33 | 36.75 | 37.17 | 36.75 | 0.57% | 5,064 |
| Dec 19, 2025 | 36.76 | 37.26 | 36.65 | 36.96 | 36.54 | -0.94% | 1,293 |
| Dec 18, 2025 | 37.53 | 37.60 | 37.20 | 37.31 | 36.89 | -0.29% | 4,242 |
| Dec 17, 2025 | 37.25 | 37.55 | 37.08 | 37.42 | 37.00 | 1.38% | 3,998 |
| Dec 16, 2025 | 36.92 | 37.32 | 36.88 | 36.91 | 36.49 | -0.03% | 6,840 |
| Dec 15, 2025 | 36.90 | 37.24 | 36.19 | 36.92 | 36.50 | -0.19% | 1,507 |
| Dec 12, 2025 | 36.56 | 36.99 | 36.06 | 36.99 | 36.57 | 2.21% | 1,477 |
| Dec 11, 2025 | 36.67 | 36.67 | 36.18 | 36.19 | 35.78 | -0.30% | 2,374 |
| Dec 10, 2025 | 36.37 | 36.70 | 36.12 | 36.30 | 35.89 | -0.17% | 3,653 |
| Dec 9, 2025 | 37.99 | 37.99 | 36.36 | 36.36 | 35.95 | -2.26% | 1,909 |
| Dec 8, 2025 | 38.13 | 38.13 | 37.18 | 37.20 | 36.78 | -1.67% | 6,806 |
| Dec 5, 2025 | 36.77 | 38.23 | 36.48 | 37.83 | 37.40 | 3.93% | 4,102 |
| Dec 4, 2025 | 36.16 | 36.55 | 35.92 | 36.40 | 35.99 | 0.69% | 6,214 |
| Dec 3, 2025 | 36.12 | 36.29 | 35.88 | 36.15 | 35.74 | 0.31% | 3,944 |
| Dec 2, 2025 | 36.28 | 36.29 | 35.93 | 36.04 | 35.63 | -0.66% | 1,105 |
| Dec 1, 2025 | 36.82 | 36.82 | 36.22 | 36.28 | 35.87 | -0.47% | 1,289 |
| Nov 28, 2025 | 36.47 | 36.60 | 36.20 | 36.45 | 36.04 | 0.08% | 622 |
| Nov 27, 2025 | 37.41 | 37.41 | 35.75 | 36.42 | 36.01 | 0.17% | 845 |
| Nov 26, 2025 | 36.29 | 36.54 | 36.24 | 36.36 | 35.95 | 0.25% | 857 |
| Nov 25, 2025 | 36.28 | 36.63 | 35.97 | 36.27 | 35.86 | -0.03% | 5,513 |
| Nov 24, 2025 | 37.06 | 37.06 | 36.09 | 36.28 | 35.87 | -2.10% | 8,023 |
| Nov 21, 2025 | 36.00 | 37.40 | 36.00 | 37.06 | 36.64 | 1.28% | 20,495 |
| Nov 19, 2025 | 36.68 | 37.00 | 36.56 | 36.59 | 36.18 | -0.25% | 10,463 |
| Nov 18, 2025 | 36.71 | 36.80 | 36.40 | 36.68 | 36.27 | 0.94% | 9,029 |
| Nov 17, 2025 | 36.15 | 36.60 | 36.15 | 36.34 | 35.93 | 0.53% | 10,035 |
| Nov 14, 2025 | 36.52 | 36.76 | 35.80 | 36.15 | 35.74 | -0.25% | 12,299 |
| Nov 13, 2025 | 36.22 | 36.64 | 36.00 | 36.24 | 35.83 | 1.06% | 2,289 |
| Nov 12, 2025 | 35.73 | 36.16 | 35.73 | 35.86 | 35.46 | 0.45% | 2,326 |
| Nov 11, 2025 | 34.95 | 35.88 | 34.95 | 35.70 | 35.30 | 1.51% | 2,994 |
| Nov 10, 2025 | 35.17 | 35.57 | 35.04 | 35.17 | 34.77 | -0.68% | 744 |
| Nov 7, 2025 | 35.72 | 36.00 | 35.41 | 35.41 | 35.01 | 0.68% | 16,495 |
| Nov 6, 2025 | 35.28 | 35.59 | 35.03 | 35.17 | 34.77 | -0.48% | 10,760 |
| Nov 5, 2025 | 34.71 | 35.52 | 34.71 | 35.34 | 34.94 | 0.37% | 1,390 |
| Nov 4, 2025 | 35.58 | 35.58 | 35.20 | 35.21 | 34.81 | -0.14% | 4,035 |
| Nov 3, 2025 | 35.58 | 35.58 | 34.70 | 35.26 | 34.86 | -0.90% | 960 |
| Oct 31, 2025 | 34.84 | 35.87 | 34.75 | 35.58 | 35.18 | 2.09% | 784 |
| Oct 30, 2025 | 35.90 | 35.97 | 34.80 | 34.85 | 34.46 | -2.92% | 3,058 |
| Oct 29, 2025 | 36.30 | 36.54 | 35.36 | 35.90 | 35.50 | 2.08% | 6,718 |
| Oct 28, 2025 | 35.08 | 35.32 | 34.85 | 35.17 | 34.77 | 0.26% | 1,263 |
| Oct 27, 2025 | 35.10 | 35.15 | 34.62 | 35.08 | 34.68 | 0.95% | 1,061 |
| Oct 24, 2025 | 34.88 | 34.89 | 34.46 | 34.75 | 34.36 | 0.64% | 1,706 |
| Oct 23, 2025 | 36.40 | 36.40 | 34.50 | 34.53 | 34.14 | -4.19% | 7,469 |
| Oct 22, 2025 | 36.07 | 36.08 | 35.00 | 36.04 | 35.63 | -0.08% | 1,303 |
| Oct 21, 2025 | 36.34 | 36.55 | 35.96 | 36.07 | 35.66 | -0.74% | 1,342 |
| Oct 20, 2025 | 36.78 | 36.78 | 36.11 | 36.34 | 35.93 | -0.19% | 413 |
| Oct 17, 2025 | 37.21 | 37.21 | 36.38 | 36.41 | 36.00 | -0.63% | 1,370 |
| Oct 16, 2025 | 36.70 | 36.79 | 36.55 | 36.64 | 36.23 | 0.11% | 1,096 |
| Oct 15, 2025 | 37.29 | 37.29 | 36.55 | 36.60 | 36.19 | -0.52% | 1,573 |
| Oct 14, 2025 | 36.65 | 36.91 | 36.45 | 36.79 | 36.38 | 1.94% | 1,958 |
| Oct 13, 2025 | 36.46 | 36.46 | 35.75 | 36.09 | 35.68 | -0.93% | 1,069 |
| Oct 10, 2025 | 37.30 | 37.30 | 36.14 | 36.43 | 36.02 | -0.30% | 7,851 |
| Oct 9, 2025 | 36.36 | 38.00 | 35.50 | 36.54 | 36.13 | -0.41% | 8,992 |
| Oct 8, 2025 | 37.10 | 37.10 | 36.60 | 36.69 | 35.86 | -0.30% | 4,600 |