(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 | | 2004-12-09 | 00:00:00 | 32,09 | 34,24 | 31,60 | 33,76 | 5.266.600 | | 2004-12-10 | 00:00:00 | 33,28 | 34,32 | 32,99 | 33,57 | 3.363.300 | | 2004-12-13 | 00:00:00 | 34,00 | 34,52 | 33,64 | 34,52 | 3.401.600 | | 2004-12-14 | 00:00:00 | 34,52 | 34,93 | 34,30 | 34,56 | 3.431.000 | | 2004-12-15 | 00:00:00 | 34,89 | 36,09 | 34,37 | 35,96 | 5.909.800 | | 2004-12-16 | 00:00:00 | 35,43 | 35,68 | 33,92 | 34,00 | 5.966.100 | | 2004-12-17 | 00:00:00 | 34,48 | 34,55 | 33,38 | 33,38 | 2.884.600 | | 2004-12-20 | 00:00:00 | 33,63 | 34,06 | 33,09 | 33,20 | 3.692.700 | | 2004-12-21 | 00:00:00 | 33,27 | 33,59 | 32,73 | 33,41 | 3.318.700 | | 2004-12-22 | 00:00:00 | 33,39 | 33,75 | 32,92 | 33,35 | 2.507.700 | | 2004-12-23 | 00:00:00 | 33,40 | 33,60 | 33,04 | 33,19 | 993.900 | | 2004-12-27 | 00:00:00 | 33,70 | 34,21 | 33,14 | 33,85 | 1.916.200 | | 2004-12-28 | 00:00:00 | 33,95 | 34,59 | 33,85 | 34,28 | 1.952.500 | | 2004-12-29 | 00:00:00 | 34,46 | 34,50 | 33,53 | 33,89 | 4.005.000 | | 2004-12-30 | 00:00:00 | 34,06 | 34,35 | 33,62 | 33,70 | 2.160.100 | | 2004-12-31 | 00:00:00 | 33,56 | 33,92 | 33,49 | 33,60 | 1.289.500 | | 2005-01-03 | 00:00:00 | 33,31 | 33,67 | 31,62 | 32,56 | 5.677.000 | | 2005-01-04 | 00:00:00 | 32,56 | 32,70 | 30,42 | 31,47 | 6.700.700 | | 2005-01-05 | 00:00:00 | 30,77 | 31,67 | 30,47 | 30,64 | 4.217.800 | | 2005-01-06 | 00:00:00 | 30,50 | 31,05 | 30,29 | 30,58 | 3.596.900 | | 2005-01-07 | 00:00:00 | 31,38 | 32,38 | 30,88 | 30,95 | 5.297.900 | | 2005-01-10 | 00:00:00 | 30,82 | 31,20 | 29,17 | 30,83 | 9.060.500 | | 2005-01-11 | 00:00:00 | 31,35 | 31,71 | 30,40 | 30,44 | 4.490.400 | | 2005-01-12 | 00:00:00 | 30,63 | 30,64 | 29,12 | 29,93 | 7.019.700 | | 2005-01-13 | 00:00:00 | 30,03 | 30,04 | 28,29 | 28,56 | 7.857.700 | | 2005-01-14 | 00:00:00 | 29,04 | 29,09 | 28,66 | 28,99 | 5.179.300 | | 2005-01-18 | 00:00:00 | 28,39 | 29,67 | 28,39 | 29,37 | 3.908.100 | | 2005-01-19 | 00:00:00 | 29,55 | 29,59 | 28,24 | 28,44 | 4.939.800 | | 2005-01-20 | 00:00:00 | 27,95 | 28,86 | 27,75 | 27,85 | 3.309.800 | | 2005-01-21 | 00:00:00 | 28,11 | 28,95 | 28,02 | 28,13 | 5.098.800 | | 2005-01-24 | 00:00:00 | 28,05 | 28,13 | 26,94 | 27,09 | 5.586.400 | | 2005-01-25 | 00:00:00 | 27,44 | 27,90 | 27,10 | 27,29 | 3.685.700 | | 2005-01-26 | 00:00:00 | 28,46 | 29,70 | 27,77 | 29,28 | 15.766.100 | | 2005-01-27 | 00:00:00 | 25,75 | 26,24 | 24,85 | 25,46 | 36.285.800 | | 2005-01-28 | 00:00:00 | 25,86 | 25,95 | 25,34 | 25,59 | 7.348.200 | | 2005-01-31 | 00:00:00 | 26,15 | 26,45 | 25,69 | 25,84 | 6.628.100 | | 2005-02-01 | 00:00:00 | 26,04 | 26,21 | 25,46 | 25,52 | 5.345.900 | | 2005-02-02 | 00:00:00 | 25,86 | 25,92 | 25,24 | 25,60 | 4.342.700 | | 2005-02-03 | 00:00:00 | 25,60 | 25,74 | 25,13 | 25,30 | 2.803.500 | | 2005-02-04 | 00:00:00 | 25,29 | 25,80 | 25,01 | 25,76 | 4.778.100 | | 2005-02-07 | 00:00:00 | 25,70 | 25,85 | 25,15 | 25,39 | 3.200.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
