(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 5,38 | 5,89 | 5,14 | 5,87 | 4.326.700 | | 2002-07-25 | 00:00:00 | 5,65 | 6,08 | 5,11 | 5,25 | 5.193.200 | | 2002-07-26 | 00:00:00 | 5,57 | 6,86 | 5,57 | 6,70 | 10.331.200 | | 2002-07-29 | 00:00:00 | 7,25 | 7,48 | 6,27 | 6,54 | 8.108.900 | | 2002-07-30 | 00:00:00 | 6,40 | 6,65 | 6,05 | 6,48 | 4.251.400 | | 2002-07-31 | 00:00:00 | 6,29 | 6,69 | 6,10 | 6,40 | 3.047.500 | | 2002-08-01 | 00:00:00 | 6,32 | 6,60 | 6,14 | 6,14 | 3.746.800 | | 2002-08-02 | 00:00:00 | 6,13 | 6,15 | 5,65 | 5,94 | 2.940.300 | | 2002-08-05 | 00:00:00 | 5,91 | 5,94 | 5,60 | 5,61 | 1.408.900 | | 2002-08-06 | 00:00:00 | 5,86 | 6,40 | 5,79 | 6,38 | 2.526.000 | | 2002-08-07 | 00:00:00 | 6,04 | 6,15 | 5,45 | 5,74 | 6.793.100 | | 2002-08-08 | 00:00:00 | 5,67 | 6,09 | 5,48 | 5,97 | 2.668.700 | | 2002-08-09 | 00:00:00 | 5,84 | 5,94 | 5,60 | 5,64 | 1.176.900 | | 2002-08-12 | 00:00:00 | 5,58 | 5,75 | 5,47 | 5,73 | 1.794.200 | | 2002-08-13 | 00:00:00 | 5,73 | 5,80 | 5,09 | 5,09 | 1.873.700 | | 2002-08-14 | 00:00:00 | 5,25 | 5,83 | 5,15 | 5,77 | 1.995.500 | | 2002-08-15 | 00:00:00 | 5,76 | 6,10 | 5,30 | 6,06 | 4.419.300 | | 2002-08-16 | 00:00:00 | 5,80 | 6,24 | 5,75 | 6,09 | 2.641.900 | | 2002-08-19 | 00:00:00 | 6,12 | 6,92 | 6,04 | 6,75 | 13.180.800 | | 2002-08-20 | 00:00:00 | 6,62 | 6,77 | 6,27 | 6,40 | 4.835.400 | | 2002-08-21 | 00:00:00 | 6,75 | 7,68 | 6,50 | 7,48 | 9.528.500 | | 2002-08-22 | 00:00:00 | 7,66 | 8,79 | 7,48 | 8,79 | 11.243.900 | | 2002-08-23 | 00:00:00 | 8,60 | 8,66 | 7,82 | 8,08 | 5.824.500 | | 2002-08-26 | 00:00:00 | 8,24 | 8,30 | 7,80 | 8,10 | 4.601.100 | | 2002-08-27 | 00:00:00 | 8,04 | 8,12 | 7,50 | 7,59 | 9.948.000 | | 2002-08-28 | 00:00:00 | 7,47 | 7,65 | 7,09 | 7,10 | 3.088.900 | | 2002-08-29 | 00:00:00 | 6,99 | 7,50 | 6,97 | 7,30 | 4.060.600 | | 2002-08-30 | 00:00:00 | 7,17 | 7,59 | 7,00 | 7,18 | 2.143.700 | | 2002-09-03 | 00:00:00 | 7,04 | 7,28 | 6,52 | 6,53 | 2.616.400 | | 2002-09-04 | 00:00:00 | 6,54 | 7,46 | 6,53 | 7,10 | 3.284.900 | | 2002-09-05 | 00:00:00 | 6,78 | 7,35 | 6,75 | 6,92 | 4.678.700 | | 2002-09-06 | 00:00:00 | 7,27 | 7,40 | 7,00 | 7,19 | 2.267.200 | | 2002-09-09 | 00:00:00 | 7,04 | 7,45 | 6,88 | 7,30 | 2.126.700 | | 2002-09-10 | 00:00:00 | 7,34 | 7,65 | 7,12 | 7,48 | 4.014.900 | | 2002-09-11 | 00:00:00 | 7,55 | 7,90 | 7,53 | 7,67 | 2.549.600 | | 2002-09-12 | 00:00:00 | 7,46 | 7,75 | 7,36 | 7,36 | 1.601.300 | | 2002-09-13 | 00:00:00 | 7,35 | 7,75 | 7,27 | 7,57 | 2.386.100 | | 2002-09-16 | 00:00:00 | 7,60 | 7,68 | 7,06 | 7,22 | 2.978.300 | | 2002-09-17 | 00:00:00 | 7,40 | 7,47 | 6,82 | 6,82 | 2.244.900 | | 2002-09-18 | 00:00:00 | 6,80 | 7,04 | 6,50 | 6,92 | 2.194.200 | | 2002-09-19 | 00:00:00 | 6,67 | 6,83 | 6,24 | 6,29 | 2.148.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
