(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 32,21 | 32,39 | 30,60 | 30,86 | 6.998.100 | | 2002-02-01 | 00:00:00 | 30,86 | 31,86 | 30,08 | 31,00 | 74.678 | | 2002-02-04 | 00:00:00 | 30,70 | 30,89 | 28,85 | 28,90 | 7.222.500 | | 2002-02-05 | 00:00:00 | 28,98 | 29,09 | 26,16 | 26,45 | 12.379.600 | | 2002-02-06 | 00:00:00 | 26,20 | 26,30 | 21,47 | 23,93 | 38.275.800 | | 2002-02-07 | 00:00:00 | 23,60 | 25,59 | 23,20 | 24,10 | 17.414.100 | | 2002-02-08 | 00:00:00 | 25,60 | 27,15 | 25,26 | 27,06 | 15.281.900 | | 2002-02-11 | 00:00:00 | 27,04 | 27,05 | 25,26 | 25,68 | 13.145.700 | | 2002-02-12 | 00:00:00 | 25,14 | 26,59 | 24,88 | 26,31 | 11.447.300 | | 2002-02-13 | 00:00:00 | 26,75 | 27,08 | 25,15 | 25,51 | 7.001.500 | | 2002-02-14 | 00:00:00 | 26,17 | 27,36 | 25,25 | 25,61 | 13.417.700 | | 2002-02-15 | 00:00:00 | 26,02 | 26,19 | 24,93 | 25,00 | 9.385.300 | | 2002-02-19 | 00:00:00 | 24,64 | 24,68 | 22,89 | 23,53 | 6.908.200 | | 2002-02-20 | 00:00:00 | 23,74 | 24,50 | 22,76 | 24,49 | 12.920.500 | | 2002-02-21 | 00:00:00 | 24,11 | 24,57 | 22,48 | 22,71 | 6.521.500 | | 2002-02-22 | 00:00:00 | 22,81 | 24,18 | 22,10 | 23,50 | 6.502.200 | | 2002-02-25 | 00:00:00 | 23,88 | 24,60 | 22,59 | 24,44 | 6.615.900 | | 2002-02-26 | 00:00:00 | 24,70 | 25,25 | 24,06 | 24,56 | 5.466.100 | | 2002-02-27 | 00:00:00 | 24,95 | 26,26 | 24,94 | 25,26 | 7.610.500 | | 2002-02-28 | 00:00:00 | 25,30 | 25,40 | 23,03 | 23,73 | 6.128.000 | | 2002-03-01 | 00:00:00 | 23,90 | 26,98 | 23,86 | 26,86 | 8.201.300 | | 2002-03-04 | 00:00:00 | 27,16 | 29,40 | 25,95 | 29,01 | 7.832.500 | | 2002-03-05 | 00:00:00 | 28,00 | 30,06 | 28,00 | 29,34 | 6.619.800 | | 2002-03-06 | 00:00:00 | 28,85 | 28,89 | 27,50 | 28,65 | 6.549.900 | | 2002-03-07 | 00:00:00 | 28,91 | 29,88 | 27,51 | 27,93 | 5.161.500 | | 2002-03-08 | 00:00:00 | 29,16 | 31,61 | 29,16 | 31,50 | 8.946.700 | | 2002-03-11 | 00:00:00 | 31,20 | 33,50 | 30,59 | 32,51 | 8.237.900 | | 2002-03-12 | 00:00:00 | 30,62 | 31,10 | 29,55 | 30,02 | 9.200.300 | | 2002-03-13 | 00:00:00 | 29,65 | 31,76 | 29,41 | 29,51 | 9.973.900 | | 2002-03-14 | 00:00:00 | 30,04 | 31,24 | 29,99 | 30,48 | 6.893.400 | | 2002-03-15 | 00:00:00 | 30,65 | 31,30 | 30,17 | 30,36 | 4.864.100 | | 2002-03-18 | 00:00:00 | 30,99 | 31,54 | 29,35 | 29,92 | 5.261.700 | | 2002-03-19 | 00:00:00 | 30,00 | 30,35 | 28,93 | 29,13 | 7.872.300 | | 2002-03-20 | 00:00:00 | 27,50 | 27,65 | 25,96 | 26,42 | 20.004.500 | | 2002-03-21 | 00:00:00 | 26,76 | 28,15 | 26,56 | 28,02 | 8.537.300 | | 2002-03-22 | 00:00:00 | 28,00 | 28,24 | 27,39 | 27,67 | 4.986.100 | | 2002-03-25 | 00:00:00 | 27,87 | 28,14 | 26,38 | 26,48 | 4.664.700 | | 2002-03-26 | 00:00:00 | 26,15 | 27,30 | 25,37 | 25,89 | 6.433.300 | | 2002-03-27 | 00:00:00 | 25,78 | 26,74 | 25,63 | 26,48 | 6.000.400 | | 2002-03-28 | 00:00:00 | 27,62 | 27,70 | 26,60 | 27,00 | 4.021.700 | | 2002-04-01 | 00:00:00 | 26,45 | 27,08 | 25,97 | 27,00 | 4.256.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
