(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-26 | 00:00:00 | 160,86 | 161,30 | 158,75 | 158,92 | 811.035 | | 2018-09-27 | 00:00:00 | 159,47 | 160,95 | 158,44 | 159,14 | 564.306 | | 2018-09-28 | 00:00:00 | 158,92 | 160,30 | 158,57 | 160,12 | 807.984 | | 2018-10-01 | 00:00:00 | 161,05 | 161,49 | 160,71 | 160,99 | 16.722 | | 2018-10-02 | 00:00:00 | 159,94 | 160,35 | 157,24 | 157,52 | 542.770 | | 2018-10-03 | 00:00:00 | 158,34 | 158,34 | 157,31 | 157,78 | 692.111 | | 2018-10-04 | 00:00:00 | 157,32 | 157,53 | 153,95 | 155,21 | 631.035 | | 2018-10-05 | 00:00:00 | 155,52 | 156,98 | 152,80 | 154,13 | 495.959 | | 2018-10-08 | 00:00:00 | 153,84 | 153,84 | 148,89 | 150,78 | 548.283 | | 2018-10-09 | 00:00:00 | 150,78 | 151,98 | 147,45 | 148,02 | 1.091.786 | | 2018-10-10 | 00:00:00 | 147,56 | 147,96 | 140,78 | 140,90 | 1.233.463 | | 2018-10-11 | 00:00:00 | 140,08 | 143,48 | 138,09 | 139,12 | 1.454.170 | | 2018-10-12 | 00:00:00 | 141,60 | 144,38 | 141,48 | 143,98 | 719.575 | | 2018-10-15 | 00:00:00 | 143,02 | 144,32 | 141,70 | 142,51 | 460.481 | | 2018-10-16 | 00:00:00 | 143,67 | 147,00 | 143,45 | 146,79 | 549.381 | | 2018-10-17 | 00:00:00 | 147,20 | 147,20 | 144,58 | 145,89 | 445.296 | | 2018-10-18 | 00:00:00 | 145,33 | 145,90 | 141,64 | 142,20 | 794.094 | | 2018-10-19 | 00:00:00 | 143,21 | 144,63 | 141,00 | 141,39 | 781.864 | | 2018-10-22 | 00:00:00 | 142,00 | 144,49 | 141,65 | 143,47 | 757.248 | | 2018-10-23 | 00:00:00 | 140,79 | 141,99 | 137,91 | 141,11 | 661.303 | | 2018-10-24 | 00:00:00 | 141,67 | 141,73 | 133,71 | 133,91 | 1.576.214 | | 2018-10-25 | 00:00:00 | 135,05 | 137,66 | 134,01 | 135,84 | 1.043.466 | | 2018-10-26 | 00:00:00 | 135,37 | 141,19 | 131,28 | 138,67 | 1.723.978 | | 2018-10-29 | 00:00:00 | 141,44 | 142,55 | 133,49 | 135,32 | 1.118.849 | | 2018-10-30 | 00:00:00 | 135,31 | 139,03 | 134,19 | 138,66 | 804.004 | | 2018-10-31 | 00:00:00 | 140,12 | 144,05 | 138,91 | 142,54 | 1.077.516 | | 2018-11-01 | 00:00:00 | 142,54 | 142,54 | 138,97 | 140,80 | 1.014.572 | | 2018-11-02 | 00:00:00 | 160,00 | 176,76 | 159,75 | 165,02 | 4.420.080 | | 2018-11-05 | 00:00:00 | 164,45 | 164,82 | 159,21 | 160,80 | 1.604.078 | | 2018-11-06 | 00:00:00 | 160,21 | 161,68 | 156,21 | 157,15 | 1.372.075 | | 2018-11-07 | 00:00:00 | 157,73 | 160,20 | 156,84 | 159,85 | 1.257.643 | | 2018-11-08 | 00:00:00 | 158,64 | 160,86 | 157,95 | 159,45 | 674.403 | | 2018-11-09 | 00:00:00 | 159,10 | 160,77 | 156,85 | 160,10 | 992.180 | | 2018-11-12 | 00:00:00 | 159,64 | 160,04 | 153,03 | 153,30 | 849.331 | | 2018-11-13 | 00:00:00 | 153,11 | 155,84 | 151,98 | 152,61 | 715.825 | | 2018-11-14 | 00:00:00 | 154,00 | 154,00 | 150,64 | 151,31 | 600.979 | | 2018-11-15 | 00:00:00 | 150,63 | 156,59 | 150,60 | 155,67 | 788.619 | | 2018-11-16 | 00:00:00 | 154,20 | 157,09 | 153,83 | 155,75 | 690.537 | | 2018-11-19 | 00:00:00 | 154,87 | 158,69 | 148,84 | 149,20 | 906.981 | | 2018-11-20 | 00:00:00 | 146,25 | 149,63 | 144,94 | 147,19 | 1.001.731 | | 2018-11-21 | 00:00:00 | 148,53 | 150,84 | 147,22 | 149,39 | 562.259 | | | << < 101 102 103 104 > >> |
|
