(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-31 | 00:00:00 | 146,28 | 147,45 | 145,13 | 145,23 | 869.990 | | 2018-08-01 | 00:00:00 | 145,72 | 148,95 | 145,38 | 148,06 | 651.603 | | 2018-08-02 | 00:00:00 | 146,92 | 151,06 | 146,91 | 150,98 | 631.099 | | 2018-08-03 | 00:00:00 | 151,11 | 151,65 | 149,53 | 151,00 | 411.145 | | 2018-08-06 | 00:00:00 | 151,11 | 152,82 | 150,72 | 152,06 | 431.640 | | 2018-08-07 | 00:00:00 | 152,12 | 153,51 | 152,08 | 152,30 | 674.900 | | 2018-08-08 | 00:00:00 | 151,21 | 153,41 | 151,21 | 152,16 | 493.260 | | 2018-08-09 | 00:00:00 | 152,56 | 154,16 | 152,22 | 153,35 | 680.785 | | 2018-08-10 | 00:00:00 | 152,31 | 154,65 | 152,31 | 152,92 | 679.395 | | 2018-08-13 | 00:00:00 | 153,01 | 154,27 | 152,32 | 152,54 | 491.185 | | 2018-08-14 | 00:00:00 | 152,55 | 154,42 | 151,93 | 154,00 | 645.406 | | 2018-08-15 | 00:00:00 | 153,00 | 155,19 | 152,30 | 153,46 | 566.895 | | 2018-08-16 | 00:00:00 | 154,42 | 154,96 | 152,58 | 152,70 | 746.240 | | 2018-08-17 | 00:00:00 | 152,07 | 152,74 | 150,37 | 150,75 | 988.964 | | 2018-08-20 | 00:00:00 | 151,62 | 152,41 | 149,87 | 152,04 | 1.238.727 | | 2018-08-21 | 00:00:00 | 152,34 | 153,64 | 152,24 | 152,46 | 510.315 | | 2018-08-22 | 00:00:00 | 151,98 | 153,99 | 151,98 | 153,34 | 383.583 | | 2018-08-23 | 00:00:00 | 153,17 | 154,51 | 153,16 | 154,35 | 528.010 | | 2018-08-24 | 00:00:00 | 154,73 | 156,71 | 154,73 | 156,08 | 484.533 | | 2018-08-27 | 00:00:00 | 157,01 | 157,92 | 156,72 | 157,65 | 414.493 | | 2018-08-28 | 00:00:00 | 158,37 | 159,34 | 157,31 | 159,12 | 499.604 | | 2018-08-29 | 00:00:00 | 158,99 | 160,08 | 158,66 | 158,78 | 570.838 | | 2018-08-30 | 00:00:00 | 158,60 | 158,98 | 157,08 | 158,11 | 549.693 | | 2018-08-31 | 00:00:00 | 158,11 | 159,22 | 157,24 | 158,61 | 1.525.412 | | 2018-09-04 | 00:00:00 | 158,75 | 159,94 | 157,80 | 159,24 | 796.024 | | 2018-09-05 | 00:00:00 | 158,37 | 158,88 | 154,30 | 156,38 | 591.716 | | 2018-09-06 | 00:00:00 | 156,57 | 158,39 | 156,01 | 158,14 | 480.879 | | 2018-09-07 | 00:00:00 | 157,11 | 159,27 | 156,79 | 157,80 | 818.084 | | 2018-09-10 | 00:00:00 | 158,69 | 161,96 | 158,09 | 161,56 | 783.132 | | 2018-09-11 | 00:00:00 | 160,82 | 162,56 | 160,35 | 161,62 | 817.725 | | 2018-09-12 | 00:00:00 | 161,27 | 161,80 | 159,85 | 161,31 | 626.909 | | 2018-09-13 | 00:00:00 | 162,37 | 163,57 | 161,76 | 162,12 | 596.616 | | 2018-09-14 | 00:00:00 | 162,94 | 164,04 | 162,03 | 163,65 | 624.147 | | 2018-09-17 | 00:00:00 | 163,31 | 164,06 | 161,09 | 161,41 | 474.398 | | 2018-09-18 | 00:00:00 | 161,18 | 164,19 | 160,39 | 162,93 | 663.066 | | 2018-09-19 | 00:00:00 | 163,20 | 163,47 | 158,80 | 159,09 | 943.810 | | 2018-09-20 | 00:00:00 | 159,98 | 160,96 | 159,64 | 160,20 | 709.278 | | 2018-09-21 | 00:00:00 | 161,17 | 161,41 | 159,28 | 159,81 | 3.463.716 | | 2018-09-24 | 00:00:00 | 159,19 | 159,90 | 157,01 | 158,96 | 930.799 | | 2018-09-25 | 00:00:00 | 159,65 | 161,70 | 158,80 | 160,49 | 1.069.171 | | 2018-09-26 | 00:00:00 | 160,86 | 161,30 | 158,75 | 158,92 | 811.035 | | | << < 101 102 103 104 > >> |
|
