(Login BolsaPT & Canal Forex) |
|
 VeriSign - [Ticker: VRSN] |     | | Última Trade | 153,550 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --5.72 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 109,030 x 400 - 109,070 x 100 | EPS | 0,00 | | Abertura | 158,760 | PER | 0,00% | | Máximo | 160,770 | Pagamento Dividendo | | | Mínimo | 153,350 | Data Ex-Dividendo | | | Fecho Anterior | 159,270 | Yield | | | Volume | 806.236 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VRSN de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-04 | 00:00:00 | 132,83 | 135,06 | 132,25 | 134,87 | 1.112.855 | | 2018-06-05 | 00:00:00 | 135,09 | 136,55 | 134,95 | 135,83 | 948.168 | | 2018-06-06 | 00:00:00 | 135,82 | 137,15 | 134,62 | 137,11 | 704.284 | | 2018-06-07 | 00:00:00 | 137,40 | 137,65 | 135,20 | 136,54 | 563.068 | | 2018-06-08 | 00:00:00 | 136,00 | 138,26 | 135,20 | 137,87 | 741.077 | | 2018-06-11 | 00:00:00 | 137,88 | 138,41 | 137,20 | 137,90 | 489.939 | | 2018-06-12 | 00:00:00 | 138,27 | 140,01 | 137,90 | 139,91 | 1.214.841 | | 2018-06-13 | 00:00:00 | 139,56 | 141,00 | 138,66 | 139,34 | 1.164.130 | | 2018-06-14 | 00:00:00 | 139,82 | 141,44 | 139,68 | 141,22 | 1.211.882 | | 2018-06-15 | 00:00:00 | 140,99 | 142,43 | 140,54 | 142,27 | 1.548.129 | | 2018-06-18 | 00:00:00 | 142,15 | 145,57 | 141,78 | 145,19 | 1.080.783 | | 2018-06-19 | 00:00:00 | 143,64 | 144,63 | 142,36 | 143,47 | 1.343.070 | | 2018-06-20 | 00:00:00 | 144,61 | 144,92 | 141,40 | 142,30 | 1.544.821 | | 2018-06-21 | 00:00:00 | 142,26 | 142,26 | 139,12 | 140,32 | 1.073.927 | | 2018-06-22 | 00:00:00 | 140,47 | 140,88 | 138,35 | 138,68 | 1.974.221 | | 2018-06-25 | 00:00:00 | 138,20 | 138,20 | 135,21 | 135,72 | 930.394 | | 2018-06-26 | 00:00:00 | 136,44 | 137,73 | 135,70 | 136,58 | 866.649 | | 2018-06-27 | 00:00:00 | 136,87 | 138,13 | 135,15 | 135,40 | 1.028.947 | | 2018-06-28 | 00:00:00 | 135,00 | 138,05 | 134,84 | 137,65 | 560.227 | | 2018-06-29 | 00:00:00 | 138,30 | 138,90 | 137,42 | 137,42 | 719.336 | | 2018-07-02 | 00:00:00 | 136,73 | 140,25 | 136,63 | 140,22 | 454.103 | | 2018-07-03 | 00:00:00 | 140,64 | 141,09 | 138,39 | 138,66 | 364.205 | | 2018-07-05 | 00:00:00 | 139,76 | 141,03 | 139,50 | 140,99 | 464.702 | | 2018-07-06 | 00:00:00 | 140,69 | 142,66 | 140,61 | 141,91 | 443.947 | | 2018-07-09 | 00:00:00 | 142,76 | 143,18 | 141,70 | 143,04 | 608.165 | | 2018-07-10 | 00:00:00 | 143,31 | 143,84 | 142,24 | 143,50 | 660.802 | | 2018-07-11 | 00:00:00 | 142,85 | 144,71 | 142,63 | 144,71 | 601.431 | | 2018-07-12 | 00:00:00 | 145,26 | 147,34 | 144,86 | 147,18 | 693.998 | | 2018-07-13 | 00:00:00 | 147,56 | 148,18 | 146,22 | 147,58 | 480.913 | | 2018-07-16 | 00:00:00 | 147,77 | 148,91 | 147,59 | 147,94 | 385.351 | | 2018-07-17 | 00:00:00 | 146,89 | 150,05 | 145,61 | 149,79 | 418.937 | | 2018-07-18 | 00:00:00 | 150,02 | 150,10 | 148,03 | 149,02 | 573.774 | | 2018-07-19 | 00:00:00 | 148,88 | 149,33 | 147,73 | 148,08 | 529.306 | | 2018-07-20 | 00:00:00 | 148,15 | 149,39 | 148,01 | 149,09 | 455.456 | | 2018-07-23 | 00:00:00 | 149,09 | 149,36 | 147,76 | 149,13 | 624.022 | | 2018-07-24 | 00:00:00 | 149,65 | 150,67 | 147,63 | 148,43 | 576.919 | | 2018-07-25 | 00:00:00 | 148,90 | 151,35 | 148,90 | 151,19 | 778.806 | | 2018-07-26 | 00:00:00 | 150,30 | 152,15 | 148,89 | 151,95 | 943.915 | | 2018-07-27 | 00:00:00 | 154,44 | 159,11 | 148,04 | 150,26 | 692.247 | | 2018-07-30 | 00:00:00 | 149,82 | 150,53 | 145,26 | 145,43 | 812.176 | | 2018-07-31 | 00:00:00 | 146,28 | 147,45 | 145,13 | 145,23 | 869.990 | | | << < 101 102 103 104 > >> |
|
