(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 26,45 | 27,08 | 25,97 | 27,00 | 4.256.100 | | 2002-04-02 | 00:00:00 | 26,64 | 26,65 | 25,25 | 25,25 | 4.258.600 | | 2002-04-03 | 00:00:00 | 25,47 | 26,19 | 25,26 | 25,77 | 6.057.400 | | 2002-04-04 | 00:00:00 | 24,32 | 25,53 | 23,50 | 24,20 | 10.393.600 | | 2002-04-05 | 00:00:00 | 24,58 | 24,80 | 24,12 | 24,35 | 5.614.700 | | 2002-04-08 | 00:00:00 | 23,62 | 24,97 | 23,16 | 24,95 | 6.120.700 | | 2002-04-09 | 00:00:00 | 25,00 | 25,59 | 23,72 | 24,03 | 5.093.900 | | 2002-04-10 | 00:00:00 | 24,28 | 24,59 | 22,69 | 23,74 | 6.235.300 | | 2002-04-11 | 00:00:00 | 23,69 | 24,77 | 23,25 | 24,03 | 4.528.400 | | 2002-04-12 | 00:00:00 | 24,32 | 25,55 | 23,20 | 25,32 | 5.823.800 | | 2002-04-15 | 00:00:00 | 25,40 | 26,30 | 24,80 | 25,90 | 4.342.100 | | 2002-04-16 | 00:00:00 | 26,41 | 27,01 | 26,05 | 26,45 | 5.337.800 | | 2002-04-17 | 00:00:00 | 26,55 | 27,40 | 25,50 | 26,11 | 6.709.900 | | 2002-04-18 | 00:00:00 | 25,92 | 26,80 | 24,75 | 24,84 | 6.868.300 | | 2002-04-19 | 00:00:00 | 24,69 | 25,23 | 24,47 | 24,53 | 3.898.300 | | 2002-04-22 | 00:00:00 | 24,30 | 24,84 | 22,14 | 22,49 | 10.066.800 | | 2002-04-23 | 00:00:00 | 22,53 | 23,23 | 21,40 | 21,58 | 6.022.700 | | 2002-04-24 | 00:00:00 | 20,40 | 21,00 | 17,29 | 18,00 | 25.563.100 | | 2002-04-25 | 00:00:00 | 17,86 | 18,35 | 15,76 | 18,24 | 20.709.100 | | 2002-04-26 | 00:00:00 | 12,00 | 12,05 | 9,55 | 9,89 | 87.809.700 | | 2002-04-29 | 00:00:00 | 9,56 | 9,80 | 7,96 | 8,07 | 34.725.000 | | 2002-04-30 | 00:00:00 | 8,18 | 9,29 | 8,06 | 9,25 | 23.984.300 | | 2002-05-01 | 00:00:00 | 9,11 | 9,30 | 8,83 | 9,04 | 12.895.900 | | 2002-05-02 | 00:00:00 | 8,98 | 9,16 | 8,34 | 8,41 | 13.920.800 | | 2002-05-03 | 00:00:00 | 8,46 | 8,89 | 8,42 | 8,75 | 6.780.300 | | 2002-05-06 | 00:00:00 | 8,90 | 8,98 | 8,24 | 8,42 | 6.545.800 | | 2002-05-07 | 00:00:00 | 8,58 | 8,95 | 8,11 | 8,88 | 11.908.100 | | 2002-05-08 | 00:00:00 | 9,35 | 10,33 | 9,25 | 10,25 | 13.334.000 | | 2002-05-09 | 00:00:00 | 9,70 | 10,40 | 9,70 | 9,85 | 10.567.500 | | 2002-05-10 | 00:00:00 | 9,24 | 10,20 | 8,87 | 10,00 | 13.078.200 | | 2002-05-13 | 00:00:00 | 10,04 | 10,63 | 9,85 | 10,01 | 9.554.200 | | 2002-05-14 | 00:00:00 | 10,49 | 10,62 | 10,30 | 10,55 | 6.736.900 | | 2002-05-15 | 00:00:00 | 10,32 | 11,38 | 10,05 | 11,01 | 8.474.600 | | 2002-05-16 | 00:00:00 | 11,00 | 11,37 | 10,64 | 10,94 | 3.566.600 | | 2002-05-17 | 00:00:00 | 11,24 | 11,50 | 11,09 | 11,31 | 3.385.600 | | 2002-05-20 | 00:00:00 | 11,19 | 11,57 | 10,83 | 11,33 | 3.095.900 | | 2002-05-21 | 00:00:00 | 11,43 | 11,76 | 9,57 | 9,97 | 13.076.400 | | 2002-05-22 | 00:00:00 | 9,56 | 10,30 | 9,51 | 10,06 | 6.688.500 | | 2002-05-23 | 00:00:00 | 10,27 | 10,50 | 10,03 | 10,50 | 4.145.300 | | 2002-05-24 | 00:00:00 | 10,20 | 10,40 | 10,06 | 10,08 | 3.020.800 | | 2002-05-28 | 00:00:00 | 10,17 | 10,18 | 9,96 | 10,02 | 2.830.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
