(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 | | 2004-02-25 | 00:00:00 | 17,41 | 18,00 | 17,35 | 17,78 | 1.885.400 | | 2004-02-26 | 00:00:00 | 17,94 | 17,99 | 17,67 | 17,94 | 2.343.700 | | 2004-02-27 | 00:00:00 | 17,80 | 17,95 | 17,26 | 17,41 | 3.210.100 | | 2004-03-01 | 00:00:00 | 17,60 | 17,70 | 17,15 | 17,42 | 3.013.300 | | 2004-03-02 | 00:00:00 | 17,11 | 18,00 | 17,05 | 17,36 | 2.984.400 | | 2004-03-03 | 00:00:00 | 17,41 | 17,41 | 17,00 | 17,05 | 2.238.400 | | 2004-03-04 | 00:00:00 | 17,05 | 17,46 | 17,00 | 17,35 | 1.605.400 | | 2004-03-05 | 00:00:00 | 17,12 | 17,50 | 17,02 | 17,03 | 1.520.000 | | 2004-03-08 | 00:00:00 | 17,17 | 17,30 | 16,57 | 16,67 | 1.916.600 | | 2004-03-09 | 00:00:00 | 17,36 | 17,43 | 16,42 | 16,55 | 2.967.200 | | 2004-03-10 | 00:00:00 | 16,50 | 16,72 | 15,80 | 15,81 | 4.024.600 | | 2004-03-11 | 00:00:00 | 15,64 | 16,32 | 15,50 | 15,88 | 2.708.500 | | 2004-03-12 | 00:00:00 | 16,01 | 16,40 | 15,95 | 16,20 | 1.528.200 | | 2004-03-15 | 00:00:00 | 16,07 | 16,12 | 15,39 | 15,40 | 2.455.300 | | 2004-03-16 | 00:00:00 | 15,61 | 15,94 | 15,46 | 15,56 | 2.613.800 | | 2004-03-17 | 00:00:00 | 15,79 | 16,10 | 15,64 | 16,04 | 1.548.100 | | 2004-03-18 | 00:00:00 | 15,88 | 16,02 | 15,44 | 15,76 | 1.553.000 | | 2004-03-19 | 00:00:00 | 15,89 | 16,22 | 15,59 | 15,65 | 1.475.100 | | 2004-03-22 | 00:00:00 | 15,40 | 15,43 | 15,03 | 15,20 | 2.534.200 | | 2004-03-23 | 00:00:00 | 15,32 | 15,54 | 14,94 | 15,04 | 1.502.900 | | 2004-03-24 | 00:00:00 | 15,24 | 15,48 | 15,03 | 15,23 | 1.378.000 | | 2004-03-25 | 00:00:00 | 15,40 | 16,17 | 15,40 | 16,03 | 2.028.300 | | 2004-03-26 | 00:00:00 | 15,94 | 16,44 | 15,90 | 16,26 | 2.019.200 | | 2004-03-29 | 00:00:00 | 16,40 | 16,66 | 16,21 | 16,32 | 1.703.600 | | 2004-03-30 | 00:00:00 | 16,25 | 16,84 | 16,09 | 16,79 | 1.372.600 | | 2004-03-31 | 00:00:00 | 16,68 | 16,85 | 16,42 | 16,59 | 1.228.500 | | 2004-04-01 | 00:00:00 | 16,51 | 16,74 | 16,29 | 16,39 | 2.817.400 | | 2004-04-02 | 00:00:00 | 16,64 | 17,55 | 16,64 | 17,43 | 3.709.500 | | 2004-04-05 | 00:00:00 | 17,33 | 17,83 | 17,13 | 17,74 | 2.086.300 | | 2004-04-06 | 00:00:00 | 17,56 | 17,56 | 17,03 | 17,23 | 2.095.500 | | 2004-04-07 | 00:00:00 | 17,28 | 17,30 | 16,92 | 17,03 | 2.412.500 | | 2004-04-08 | 00:00:00 | 17,35 | 17,40 | 17,10 | 17,29 | 1.323.800 | | 2004-04-12 | 00:00:00 | 17,29 | 17,40 | 17,11 | 17,25 | 1.637.700 | | 2004-04-13 | 00:00:00 | 17,22 | 17,31 | 16,43 | 16,54 | 1.681.800 | | 2004-04-14 | 00:00:00 | 16,55 | 16,93 | 16,22 | 16,43 | 2.825.000 | | 2004-04-15 | 00:00:00 | 16,52 | 16,57 | 16,10 | 16,24 | 2.156.200 | | 2004-04-16 | 00:00:00 | 16,10 | 16,32 | 15,88 | 15,94 | 2.234.000 | | 2004-04-19 | 00:00:00 | 15,96 | 16,50 | 15,94 | 16,44 | 2.435.300 | | 2004-04-20 | 00:00:00 | 16,45 | 16,97 | 15,55 | 15,55 | 3.838.600 | | 2004-04-21 | 00:00:00 | 15,61 | 15,91 | 15,22 | 15,84 | 4.435.000 | | 2004-04-22 | 00:00:00 | 15,89 | 16,33 | 15,75 | 16,13 | 3.238.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
