(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 10,17 | 10,18 | 9,96 | 10,02 | 2.830.200 | | 2002-05-29 | 00:00:00 | 10,03 | 10,35 | 9,59 | 10,06 | 3.921.700 | | 2002-05-30 | 00:00:00 | 9,98 | 10,17 | 9,81 | 10,01 | 3.671.600 | | 2002-05-31 | 00:00:00 | 10,15 | 10,24 | 9,55 | 9,68 | 2.328.200 | | 2002-06-03 | 00:00:00 | 9,59 | 9,91 | 9,17 | 9,27 | 3.505.700 | | 2002-06-04 | 00:00:00 | 9,30 | 9,80 | 9,15 | 9,67 | 3.728.900 | | 2002-06-05 | 00:00:00 | 9,72 | 9,74 | 9,28 | 9,45 | 2.308.300 | | 2002-06-06 | 00:00:00 | 9,46 | 9,55 | 9,24 | 9,48 | 2.505.700 | | 2002-06-07 | 00:00:00 | 9,27 | 9,50 | 9,15 | 9,15 | 4.235.400 | | 2002-06-10 | 00:00:00 | 9,17 | 9,42 | 9,07 | 9,21 | 2.337.600 | | 2002-06-11 | 00:00:00 | 9,51 | 9,59 | 9,15 | 9,25 | 3.156.000 | | 2002-06-12 | 00:00:00 | 9,21 | 9,30 | 8,78 | 9,22 | 4.919.400 | | 2002-06-13 | 00:00:00 | 9,22 | 9,43 | 8,91 | 9,12 | 1.894.200 | | 2002-06-14 | 00:00:00 | 9,00 | 9,12 | 8,85 | 9,08 | 3.619.900 | | 2002-06-17 | 00:00:00 | 9,13 | 9,53 | 9,07 | 9,37 | 2.037.600 | | 2002-06-18 | 00:00:00 | 9,27 | 9,47 | 9,14 | 9,18 | 1.947.600 | | 2002-06-19 | 00:00:00 | 9,21 | 9,31 | 8,91 | 9,01 | 2.857.700 | | 2002-06-20 | 00:00:00 | 9,00 | 9,10 | 8,37 | 8,55 | 5.012.000 | | 2002-06-21 | 00:00:00 | 8,58 | 8,58 | 7,79 | 7,80 | 6.292.800 | | 2002-06-24 | 00:00:00 | 7,61 | 8,50 | 7,00 | 8,35 | 11.340.400 | | 2002-06-25 | 00:00:00 | 8,50 | 8,60 | 7,49 | 7,65 | 2.941.300 | | 2002-06-26 | 00:00:00 | 7,17 | 7,50 | 6,80 | 7,40 | 5.666.100 | | 2002-06-27 | 00:00:00 | 7,54 | 7,60 | 6,80 | 7,38 | 4.227.900 | | 2002-06-28 | 00:00:00 | 7,27 | 7,51 | 7,12 | 7,19 | 3.611.700 | | 2002-07-01 | 00:00:00 | 7,00 | 7,20 | 6,79 | 6,92 | 3.867.800 | | 2002-07-02 | 00:00:00 | 6,81 | 6,82 | 5,78 | 5,83 | 6.358.000 | | 2002-07-03 | 00:00:00 | 5,76 | 5,89 | 5,40 | 5,75 | 5.231.900 | | 2002-07-05 | 00:00:00 | 5,87 | 6,15 | 5,82 | 6,14 | 2.368.200 | | 2002-07-08 | 00:00:00 | 6,14 | 6,35 | 5,71 | 5,76 | 4.598.700 | | 2002-07-09 | 00:00:00 | 5,60 | 5,72 | 4,60 | 4,83 | 11.547.800 | | 2002-07-10 | 00:00:00 | 4,96 | 5,10 | 4,85 | 4,99 | 8.213.600 | | 2002-07-11 | 00:00:00 | 5,20 | 5,99 | 5,17 | 5,94 | 14.094.500 | | 2002-07-12 | 00:00:00 | 6,18 | 6,24 | 5,90 | 6,04 | 8.068.300 | | 2002-07-15 | 00:00:00 | 6,02 | 6,77 | 5,88 | 6,67 | 6.994.200 | | 2002-07-16 | 00:00:00 | 6,65 | 7,65 | 6,51 | 7,36 | 8.496.900 | | 2002-07-17 | 00:00:00 | 7,74 | 8,12 | 6,61 | 7,21 | 5.873.800 | | 2002-07-18 | 00:00:00 | 7,23 | 7,50 | 7,09 | 7,30 | 3.068.700 | | 2002-07-19 | 00:00:00 | 7,15 | 7,15 | 6,62 | 6,76 | 3.199.600 | | 2002-07-22 | 00:00:00 | 6,73 | 6,73 | 5,77 | 5,87 | 6.569.400 | | 2002-07-23 | 00:00:00 | 6,05 | 6,10 | 5,40 | 5,55 | 4.365.400 | | 2002-07-24 | 00:00:00 | 5,38 | 5,89 | 5,14 | 5,87 | 4.326.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
