(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 | | 2005-04-06 | 00:00:00 | 28,40 | 28,77 | 27,92 | 27,98 | 2.392.600 | | 2005-04-07 | 00:00:00 | 28,01 | 28,80 | 28,00 | 28,61 | 2.704.300 | | 2005-04-08 | 00:00:00 | 28,79 | 28,91 | 28,20 | 28,56 | 2.087.000 | | 2005-04-11 | 00:00:00 | 28,84 | 29,45 | 28,70 | 28,97 | 3.287.400 | | 2005-04-12 | 00:00:00 | 28,85 | 29,15 | 27,60 | 28,85 | 5.987.000 | | 2005-04-13 | 00:00:00 | 28,74 | 29,05 | 27,79 | 27,79 | 3.570.600 | | 2005-04-14 | 00:00:00 | 27,81 | 28,01 | 26,49 | 26,75 | 4.217.700 | | 2005-04-15 | 00:00:00 | 26,48 | 26,52 | 24,72 | 25,33 | 5.861.000 | | 2005-04-18 | 00:00:00 | 25,34 | 25,49 | 24,82 | 25,07 | 3.290.000 | | 2005-04-19 | 00:00:00 | 25,18 | 25,30 | 24,65 | 25,00 | 3.704.900 | | 2005-04-20 | 00:00:00 | 25,46 | 26,73 | 25,41 | 25,67 | 7.558.900 | | 2005-04-21 | 00:00:00 | 28,72 | 29,49 | 27,57 | 29,17 | 17.208.500 | | 2005-04-22 | 00:00:00 | 29,00 | 29,80 | 28,84 | 29,00 | 5.594.600 | | 2005-04-25 | 00:00:00 | 29,24 | 30,05 | 29,18 | 29,76 | 5.922.100 | | 2005-04-26 | 00:00:00 | 29,50 | 30,23 | 28,79 | 28,92 | 4.062.900 | | 2005-04-27 | 00:00:00 | 28,20 | 28,26 | 26,97 | 27,91 | 10.032.900 | | 2005-04-28 | 00:00:00 | 27,64 | 27,85 | 26,87 | 27,05 | 4.175.500 | | 2005-04-29 | 00:00:00 | 27,22 | 27,56 | 26,00 | 26,45 | 6.670.700 | | 2005-05-02 | 00:00:00 | 26,50 | 26,73 | 26,12 | 26,50 | 4.848.100 | | 2005-05-03 | 00:00:00 | 26,49 | 27,48 | 26,35 | 27,02 | 6.555.800 | | 2005-05-04 | 00:00:00 | 27,20 | 28,28 | 27,15 | 28,01 | 4.424.100 | | 2005-05-05 | 00:00:00 | 28,16 | 28,18 | 27,57 | 27,98 | 2.517.700 | | 2005-05-06 | 00:00:00 | 28,10 | 28,55 | 27,95 | 28,35 | 2.492.700 | | 2005-05-09 | 00:00:00 | 28,28 | 28,39 | 27,61 | 27,99 | 2.304.800 | | 2005-05-10 | 00:00:00 | 27,88 | 28,30 | 27,57 | 27,74 | 2.259.300 | | 2005-05-11 | 00:00:00 | 27,80 | 28,33 | 27,36 | 28,10 | 2.536.300 | | 2005-05-12 | 00:00:00 | 28,10 | 28,52 | 27,74 | 28,03 | 2.543.800 | | 2005-05-13 | 00:00:00 | 28,12 | 28,58 | 27,75 | 28,06 | 3.335.100 | | 2005-05-16 | 00:00:00 | 28,09 | 28,75 | 27,91 | 28,74 | 3.583.800 | | 2005-05-17 | 00:00:00 | 28,57 | 29,13 | 28,23 | 29,12 | 4.349.100 | | 2005-05-18 | 00:00:00 | 29,15 | 30,15 | 29,15 | 29,95 | 7.463.300 | | 2005-05-19 | 00:00:00 | 29,91 | 30,44 | 29,51 | 30,02 | 4.364.900 | | 2005-05-20 | 00:00:00 | 29,87 | 30,01 | 29,52 | 29,92 | 3.138.900 | | 2005-05-23 | 00:00:00 | 29,86 | 30,10 | 29,72 | 29,78 | 3.577.200 | | 2005-05-24 | 00:00:00 | 29,65 | 29,83 | 29,33 | 29,61 | 4.963.900 | | 2005-05-25 | 00:00:00 | 29,57 | 29,86 | 29,07 | 29,50 | 5.550.100 | | 2005-05-26 | 00:00:00 | 29,81 | 31,46 | 29,65 | 31,14 | 10.556.400 | | 2005-05-27 | 00:00:00 | 31,30 | 31,48 | 31,03 | 31,34 | 3.600.600 | | 2005-05-31 | 00:00:00 | 31,20 | 32,40 | 31,09 | 32,22 | 6.897.500 | | 2005-06-01 | 00:00:00 | 32,47 | 32,54 | 32,00 | 32,40 | 5.191.700 | | 2005-06-02 | 00:00:00 | 32,45 | 32,87 | 32,20 | 32,67 | 2.906.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
