(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 15,37 | 15,65 | 14,69 | 14,88 | 5.016.800 | | 2003-09-04 | 00:00:00 | 14,97 | 15,38 | 14,87 | 15,20 | 3.123.400 | | 2003-09-05 | 00:00:00 | 14,92 | 15,55 | 14,92 | 15,37 | 3.319.500 | | 2003-09-08 | 00:00:00 | 15,46 | 16,15 | 15,39 | 16,07 | 4.359.400 | | 2003-09-09 | 00:00:00 | 16,00 | 16,80 | 15,60 | 15,79 | 7.684.700 | | 2003-09-10 | 00:00:00 | 15,68 | 15,75 | 15,10 | 15,35 | 3.487.800 | | 2003-09-11 | 00:00:00 | 15,39 | 15,95 | 15,12 | 15,90 | 3.508.400 | | 2003-09-12 | 00:00:00 | 15,25 | 15,27 | 14,78 | 15,07 | 5.076.800 | | 2003-09-15 | 00:00:00 | 14,80 | 15,49 | 14,80 | 15,24 | 4.493.200 | | 2003-09-16 | 00:00:00 | 15,28 | 15,84 | 15,22 | 15,81 | 4.075.100 | | 2003-09-17 | 00:00:00 | 15,81 | 16,10 | 15,46 | 15,70 | 2.856.100 | | 2003-09-18 | 00:00:00 | 15,53 | 15,93 | 15,26 | 15,84 | 2.997.300 | | 2003-09-19 | 00:00:00 | 15,92 | 16,02 | 15,02 | 15,33 | 3.797.800 | | 2003-09-22 | 00:00:00 | 14,90 | 15,30 | 14,55 | 14,70 | 2.838.800 | | 2003-09-23 | 00:00:00 | 14,75 | 15,00 | 14,13 | 14,69 | 3.075.000 | | 2003-09-24 | 00:00:00 | 14,69 | 14,74 | 13,69 | 13,72 | 3.326.100 | | 2003-09-25 | 00:00:00 | 13,82 | 13,90 | 13,03 | 13,20 | 4.465.300 | | 2003-09-26 | 00:00:00 | 13,09 | 13,22 | 12,76 | 12,88 | 3.482.500 | | 2003-09-29 | 00:00:00 | 13,08 | 13,74 | 12,93 | 13,45 | 3.442.600 | | 2003-09-30 | 00:00:00 | 13,43 | 13,71 | 13,14 | 13,46 | 2.622.900 | | 2003-10-01 | 00:00:00 | 13,56 | 13,64 | 13,25 | 13,57 | 2.435.100 | | 2003-10-02 | 00:00:00 | 13,56 | 13,77 | 13,15 | 13,65 | 3.088.300 | | 2003-10-03 | 00:00:00 | 13,90 | 14,23 | 13,62 | 13,98 | 4.703.500 | | 2003-10-06 | 00:00:00 | 13,97 | 14,23 | 13,91 | 14,13 | 2.378.400 | | 2003-10-07 | 00:00:00 | 14,01 | 14,25 | 13,81 | 14,18 | 2.180.800 | | 2003-10-08 | 00:00:00 | 14,35 | 14,67 | 14,20 | 14,36 | 2.664.000 | | 2003-10-09 | 00:00:00 | 14,65 | 15,07 | 14,43 | 14,59 | 4.127.300 | | 2003-10-10 | 00:00:00 | 14,91 | 14,98 | 14,20 | 14,73 | 1.726.900 | | 2003-10-13 | 00:00:00 | 14,81 | 15,05 | 14,51 | 14,85 | 2.524.600 | | 2003-10-14 | 00:00:00 | 14,78 | 15,00 | 14,59 | 14,97 | 1.391.500 | | 2003-10-15 | 00:00:00 | 15,10 | 15,13 | 14,70 | 14,80 | 1.791.700 | | 2003-10-16 | 00:00:00 | 15,13 | 15,53 | 14,86 | 15,46 | 4.010.600 | | 2003-10-17 | 00:00:00 | 15,61 | 16,00 | 15,13 | 15,17 | 4.082.500 | | 2003-10-20 | 00:00:00 | 15,20 | 15,30 | 14,79 | 15,10 | 2.302.800 | | 2003-10-21 | 00:00:00 | 15,15 | 15,89 | 15,09 | 15,66 | 2.970.500 | | 2003-10-22 | 00:00:00 | 15,62 | 15,68 | 14,86 | 14,93 | 2.809.500 | | 2003-10-23 | 00:00:00 | 15,03 | 15,07 | 14,52 | 14,63 | 3.621.400 | | 2003-10-24 | 00:00:00 | 14,09 | 14,43 | 13,57 | 14,43 | 3.779.800 | | 2003-10-27 | 00:00:00 | 14,72 | 15,50 | 14,65 | 15,28 | 3.966.000 | | 2003-10-28 | 00:00:00 | 15,54 | 16,06 | 15,08 | 16,06 | 4.246.900 | | 2003-10-29 | 00:00:00 | 15,74 | 16,04 | 15,66 | 15,87 | 2.356.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
