(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 6,67 | 6,83 | 6,24 | 6,29 | 2.148.600 | | 2002-09-20 | 00:00:00 | 6,38 | 6,66 | 6,13 | 6,37 | 2.626.300 | | 2002-09-23 | 00:00:00 | 6,23 | 6,31 | 5,85 | 6,01 | 2.402.200 | | 2002-09-24 | 00:00:00 | 5,99 | 6,35 | 5,95 | 6,05 | 3.544.900 | | 2002-09-25 | 00:00:00 | 6,17 | 6,28 | 5,86 | 6,04 | 3.061.700 | | 2002-09-26 | 00:00:00 | 6,15 | 6,25 | 5,74 | 5,77 | 2.823.600 | | 2002-09-27 | 00:00:00 | 5,69 | 5,87 | 5,55 | 5,56 | 1.843.600 | | 2002-09-30 | 00:00:00 | 5,48 | 5,49 | 5,01 | 5,05 | 4.371.700 | | 2002-10-01 | 00:00:00 | 5,18 | 5,25 | 4,80 | 5,20 | 5.920.000 | | 2002-10-02 | 00:00:00 | 5,15 | 5,25 | 4,80 | 4,84 | 3.882.600 | | 2002-10-03 | 00:00:00 | 4,91 | 5,05 | 4,79 | 4,91 | 3.973.500 | | 2002-10-04 | 00:00:00 | 5,00 | 5,01 | 4,55 | 4,55 | 2.250.100 | | 2002-10-07 | 00:00:00 | 4,63 | 4,72 | 4,26 | 4,31 | 3.558.800 | | 2002-10-08 | 00:00:00 | 4,46 | 4,48 | 4,07 | 4,13 | 3.360.400 | | 2002-10-09 | 00:00:00 | 4,10 | 4,39 | 3,92 | 4,29 | 5.145.500 | | 2002-10-10 | 00:00:00 | 4,34 | 4,85 | 4,15 | 4,63 | 4.387.000 | | 2002-10-11 | 00:00:00 | 4,80 | 5,37 | 4,75 | 5,35 | 7.974.300 | | 2002-10-14 | 00:00:00 | 5,14 | 5,35 | 4,93 | 5,22 | 2.413.700 | | 2002-10-15 | 00:00:00 | 5,83 | 6,18 | 5,50 | 6,18 | 6.006.400 | | 2002-10-16 | 00:00:00 | 5,71 | 6,40 | 5,70 | 6,36 | 6.057.100 | | 2002-10-17 | 00:00:00 | 6,92 | 6,95 | 6,46 | 6,74 | 4.252.100 | | 2002-10-18 | 00:00:00 | 6,67 | 6,89 | 6,40 | 6,76 | 2.341.400 | | 2002-10-21 | 00:00:00 | 6,60 | 7,16 | 6,50 | 6,91 | 2.962.600 | | 2002-10-22 | 00:00:00 | 6,90 | 7,30 | 6,74 | 7,03 | 3.402.500 | | 2002-10-23 | 00:00:00 | 7,00 | 7,43 | 6,58 | 7,42 | 3.172.500 | | 2002-10-24 | 00:00:00 | 7,42 | 7,76 | 7,05 | 7,41 | 5.307.200 | | 2002-10-25 | 00:00:00 | 7,15 | 8,46 | 7,00 | 8,13 | 6.289.400 | | 2002-10-28 | 00:00:00 | 8,35 | 8,35 | 7,94 | 8,11 | 4.566.100 | | 2002-10-29 | 00:00:00 | 8,07 | 8,11 | 7,71 | 7,95 | 4.700.500 | | 2002-10-30 | 00:00:00 | 8,03 | 8,22 | 7,85 | 8,00 | 4.133.400 | | 2002-10-31 | 00:00:00 | 8,03 | 8,24 | 7,96 | 8,05 | 4.261.800 | | 2002-11-01 | 00:00:00 | 8,12 | 8,40 | 7,96 | 8,26 | 3.707.300 | | 2002-11-04 | 00:00:00 | 8,52 | 8,92 | 8,30 | 8,58 | 4.649.000 | | 2002-11-05 | 00:00:00 | 8,48 | 9,36 | 8,40 | 9,18 | 4.131.300 | | 2002-11-06 | 00:00:00 | 9,32 | 10,19 | 9,26 | 10,18 | 8.572.300 | | 2002-11-07 | 00:00:00 | 9,86 | 9,94 | 8,99 | 9,18 | 9.047.200 | | 2002-11-08 | 00:00:00 | 9,10 | 9,73 | 8,68 | 8,71 | 4.608.300 | | 2002-11-11 | 00:00:00 | 8,71 | 8,95 | 7,91 | 7,93 | 4.558.400 | | 2002-11-12 | 00:00:00 | 8,11 | 8,60 | 7,91 | 8,33 | 5.057.300 | | 2002-11-13 | 00:00:00 | 8,28 | 8,68 | 8,00 | 8,39 | 3.883.800 | | 2002-11-14 | 00:00:00 | 8,52 | 8,88 | 8,41 | 8,50 | 3.389.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
