(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 | | 2001-12-03 | 00:00:00 | 36,90 | 37,89 | 35,54 | 36,73 | 11.166.200 | | 2001-12-04 | 00:00:00 | 37,46 | 37,93 | 36,80 | 37,58 | 11.447.800 | | 2001-12-05 | 00:00:00 | 38,11 | 40,95 | 38,05 | 40,33 | 13.553.800 | | 2001-12-06 | 00:00:00 | 40,85 | 43,59 | 40,41 | 42,93 | 11.820.400 | | 2001-12-07 | 00:00:00 | 42,63 | 42,90 | 41,40 | 42,33 | 6.811.500 | | 2001-12-10 | 00:00:00 | 41,83 | 42,75 | 41,31 | 41,67 | 5.529.800 | | 2001-12-11 | 00:00:00 | 42,00 | 42,71 | 40,30 | 40,80 | 5.691.800 | | 2001-12-12 | 00:00:00 | 42,75 | 43,11 | 40,57 | 42,75 | 9.358.100 | | 2001-12-13 | 00:00:00 | 42,05 | 44,29 | 41,42 | 41,92 | 12.599.500 | | 2001-12-14 | 00:00:00 | 41,78 | 42,34 | 40,96 | 40,99 | 5.348.100 | | 2001-12-17 | 00:00:00 | 41,18 | 42,39 | 41,17 | 41,98 | 5.947.000 | | 2001-12-18 | 00:00:00 | 42,34 | 43,40 | 41,90 | 42,89 | 5.141.900 | | 2001-12-19 | 00:00:00 | 41,96 | 43,57 | 40,79 | 41,12 | 8.262.100 | | 2001-12-20 | 00:00:00 | 40,87 | 40,87 | 37,93 | 37,94 | 11.469.800 | | 2001-12-21 | 00:00:00 | 38,63 | 39,97 | 38,58 | 39,82 | 9.557.700 | | 2001-12-24 | 00:00:00 | 39,80 | 40,00 | 38,21 | 38,42 | 2.436.800 | | 2001-12-26 | 00:00:00 | 38,70 | 39,85 | 38,33 | 38,62 | 3.431.100 | | 2001-12-27 | 00:00:00 | 39,05 | 39,22 | 38,46 | 38,91 | 4.357.000 | | 2001-12-28 | 00:00:00 | 39,40 | 40,04 | 38,63 | 38,90 | 3.609.500 | | 2001-12-31 | 00:00:00 | 38,97 | 39,21 | 37,71 | 38,04 | 5.645.900 | | 2002-01-02 | 00:00:00 | 38,39 | 38,43 | 36,59 | 38,06 | 6.820.000 | | 2002-01-03 | 00:00:00 | 38,49 | 39,22 | 36,75 | 37,34 | 8.595.100 | | 2002-01-04 | 00:00:00 | 37,91 | 38,05 | 35,33 | 36,31 | 17.901.500 | | 2002-01-07 | 00:00:00 | 36,50 | 36,55 | 32,70 | 34,05 | 26.255.200 | | 2002-01-08 | 00:00:00 | 32,81 | 36,30 | 32,69 | 36,05 | 25.062.100 | | 2002-01-09 | 00:00:00 | 36,65 | 36,85 | 34,77 | 34,87 | 14.511.100 | | 2002-01-10 | 00:00:00 | 35,80 | 38,36 | 34,68 | 37,46 | 16.841.300 | | 2002-01-11 | 00:00:00 | 37,47 | 38,05 | 35,40 | 36,21 | 9.533.900 | | 2002-01-14 | 00:00:00 | 36,16 | 36,87 | 34,99 | 35,09 | 10.020.800 | | 2002-01-15 | 00:00:00 | 34,50 | 36,68 | 34,50 | 35,69 | 9.561.400 | | 2002-01-16 | 00:00:00 | 35,30 | 35,93 | 33,08 | 33,28 | 11.431.900 | | 2002-01-17 | 00:00:00 | 34,35 | 35,52 | 33,62 | 35,25 | 9.011.500 | | 2002-01-18 | 00:00:00 | 33,92 | 34,47 | 33,17 | 33,95 | 8.064.600 | | 2002-01-22 | 00:00:00 | 35,74 | 35,85 | 34,00 | 34,19 | 9.616.200 | | 2002-01-23 | 00:00:00 | 34,69 | 36,79 | 34,56 | 36,71 | 9.780.200 | | 2002-01-24 | 00:00:00 | 37,45 | 37,64 | 35,74 | 36,25 | 12.278.900 | | 2002-01-25 | 00:00:00 | 31,97 | 34,68 | 31,63 | 34,67 | 33.140.700 | | 2002-01-28 | 00:00:00 | 34,95 | 35,38 | 32,87 | 33,29 | 10.911.000 | | 2002-01-29 | 00:00:00 | 33,70 | 33,89 | 31,83 | 32,09 | 10.240.800 | | 2002-01-30 | 00:00:00 | 32,06 | 32,23 | 30,41 | 31,76 | 9.438.900 | | 2002-01-31 | 00:00:00 | 32,21 | 32,39 | 30,60 | 30,86 | 6.998.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
