(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 14,70 | 15,98 | 14,68 | 15,84 | 8.383.500 | | 2003-07-09 | 00:00:00 | 15,80 | 16,10 | 15,42 | 15,60 | 6.972.800 | | 2003-07-10 | 00:00:00 | 15,28 | 15,30 | 14,26 | 14,40 | 4.857.400 | | 2003-07-11 | 00:00:00 | 14,47 | 14,66 | 14,27 | 14,37 | 3.523.000 | | 2003-07-14 | 00:00:00 | 14,60 | 15,59 | 14,60 | 15,29 | 5.006.700 | | 2003-07-15 | 00:00:00 | 15,49 | 15,55 | 14,82 | 15,12 | 3.254.000 | | 2003-07-16 | 00:00:00 | 15,27 | 15,33 | 14,11 | 14,14 | 4.263.100 | | 2003-07-17 | 00:00:00 | 14,04 | 14,11 | 13,40 | 13,44 | 4.214.200 | | 2003-07-18 | 00:00:00 | 13,72 | 13,81 | 13,12 | 13,50 | 2.815.700 | | 2003-07-21 | 00:00:00 | 13,44 | 13,50 | 12,82 | 13,00 | 4.447.800 | | 2003-07-22 | 00:00:00 | 13,07 | 13,29 | 12,71 | 12,80 | 4.027.400 | | 2003-07-23 | 00:00:00 | 13,05 | 13,30 | 12,75 | 12,97 | 2.594.500 | | 2003-07-24 | 00:00:00 | 13,28 | 13,35 | 12,41 | 12,58 | 4.573.300 | | 2003-07-25 | 00:00:00 | 12,36 | 12,75 | 11,52 | 12,46 | 9.163.900 | | 2003-07-28 | 00:00:00 | 12,28 | 13,28 | 12,10 | 12,88 | 4.530.300 | | 2003-07-29 | 00:00:00 | 12,96 | 13,35 | 12,55 | 13,21 | 4.276.100 | | 2003-07-30 | 00:00:00 | 13,00 | 13,32 | 12,87 | 12,92 | 2.510.500 | | 2003-07-31 | 00:00:00 | 13,29 | 13,65 | 13,24 | 13,36 | 4.318.300 | | 2003-08-01 | 00:00:00 | 13,01 | 13,49 | 12,90 | 12,94 | 3.388.400 | | 2003-08-04 | 00:00:00 | 12,92 | 12,96 | 12,21 | 12,61 | 3.663.700 | | 2003-08-05 | 00:00:00 | 12,65 | 13,32 | 12,50 | 12,98 | 3.699.600 | | 2003-08-06 | 00:00:00 | 12,76 | 12,92 | 12,33 | 12,51 | 3.370.700 | | 2003-08-07 | 00:00:00 | 12,48 | 12,85 | 12,40 | 12,41 | 2.634.500 | | 2003-08-08 | 00:00:00 | 12,51 | 12,65 | 12,35 | 12,49 | 1.809.900 | | 2003-08-11 | 00:00:00 | 12,45 | 12,91 | 12,45 | 12,88 | 1.735.300 | | 2003-08-12 | 00:00:00 | 12,87 | 13,49 | 12,76 | 13,42 | 2.497.900 | | 2003-08-13 | 00:00:00 | 13,47 | 13,94 | 13,37 | 13,85 | 3.345.300 | | 2003-08-14 | 00:00:00 | 13,80 | 13,85 | 13,06 | 13,35 | 2.887.800 | | 2003-08-15 | 00:00:00 | 13,27 | 14,00 | 13,07 | 13,50 | 739.300 | | 2003-08-18 | 00:00:00 | 13,56 | 13,88 | 13,35 | 13,84 | 2.214.500 | | 2003-08-19 | 00:00:00 | 13,85 | 14,26 | 13,48 | 14,17 | 2.887.900 | | 2003-08-20 | 00:00:00 | 13,99 | 14,53 | 13,70 | 14,49 | 2.317.300 | | 2003-08-21 | 00:00:00 | 14,56 | 14,80 | 14,00 | 14,23 | 3.243.000 | | 2003-08-22 | 00:00:00 | 14,55 | 14,55 | 13,98 | 14,22 | 2.603.800 | | 2003-08-25 | 00:00:00 | 14,10 | 14,20 | 13,86 | 14,08 | 1.266.500 | | 2003-08-26 | 00:00:00 | 13,94 | 14,21 | 13,68 | 14,15 | 1.813.100 | | 2003-08-27 | 00:00:00 | 14,15 | 14,55 | 14,00 | 14,54 | 2.081.100 | | 2003-08-28 | 00:00:00 | 14,66 | 15,00 | 14,14 | 14,98 | 2.882.300 | | 2003-08-29 | 00:00:00 | 14,94 | 15,17 | 14,74 | 14,98 | 1.812.300 | | 2003-09-02 | 00:00:00 | 15,14 | 15,50 | 15,04 | 15,34 | 3.664.900 | | 2003-09-03 | 00:00:00 | 15,37 | 15,65 | 14,69 | 14,88 | 5.016.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
