(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 | | 2002-11-14 | 00:00:00 | 8,52 | 8,88 | 8,41 | 8,50 | 3.389.300 | | 2002-11-15 | 00:00:00 | 8,47 | 8,67 | 8,24 | 8,58 | 4.375.100 | | 2002-11-18 | 00:00:00 | 8,75 | 9,28 | 8,31 | 9,22 | 4.688.100 | | 2002-11-19 | 00:00:00 | 9,13 | 9,80 | 9,04 | 9,14 | 4.997.600 | | 2002-11-20 | 00:00:00 | 9,19 | 9,79 | 9,16 | 9,78 | 4.267.400 | | 2002-11-21 | 00:00:00 | 9,98 | 10,99 | 9,95 | 10,59 | 5.882.500 | | 2002-11-22 | 00:00:00 | 10,36 | 10,78 | 10,12 | 10,36 | 4.174.900 | | 2002-11-25 | 00:00:00 | 10,42 | 11,03 | 10,41 | 10,57 | 4.872.500 | | 2002-11-26 | 00:00:00 | 10,41 | 10,53 | 9,94 | 9,97 | 3.215.100 | | 2002-11-27 | 00:00:00 | 10,05 | 10,63 | 10,05 | 10,10 | 3.989.500 | | 2002-11-29 | 00:00:00 | 10,26 | 10,60 | 10,26 | 10,51 | 1.848.300 | | 2002-12-02 | 00:00:00 | 10,78 | 10,96 | 9,80 | 9,83 | 6.491.100 | | 2002-12-03 | 00:00:00 | 9,75 | 9,88 | 8,90 | 9,02 | 5.692.000 | | 2002-12-04 | 00:00:00 | 8,77 | 9,30 | 8,50 | 8,83 | 4.136.200 | | 2002-12-05 | 00:00:00 | 9,08 | 9,82 | 9,06 | 9,21 | 6.504.600 | | 2002-12-06 | 00:00:00 | 9,00 | 9,43 | 8,92 | 9,01 | 4.755.800 | | 2002-12-09 | 00:00:00 | 8,92 | 8,96 | 8,47 | 8,51 | 3.697.900 | | 2002-12-10 | 00:00:00 | 8,65 | 9,19 | 8,63 | 8,95 | 4.387.900 | | 2002-12-11 | 00:00:00 | 8,94 | 9,27 | 8,85 | 9,15 | 4.036.400 | | 2002-12-12 | 00:00:00 | 9,20 | 9,49 | 9,00 | 9,19 | 5.157.200 | | 2002-12-13 | 00:00:00 | 9,13 | 9,16 | 8,74 | 8,81 | 2.675.800 | | 2002-12-16 | 00:00:00 | 9,08 | 9,22 | 8,77 | 9,15 | 2.803.600 | | 2002-12-17 | 00:00:00 | 9,24 | 9,48 | 9,00 | 9,29 | 2.560.800 | | 2002-12-18 | 00:00:00 | 9,01 | 9,14 | 8,50 | 8,62 | 3.392.600 | | 2002-12-19 | 00:00:00 | 8,61 | 9,09 | 8,42 | 8,49 | 3.608.500 | | 2002-12-20 | 00:00:00 | 8,45 | 8,81 | 8,29 | 8,33 | 3.879.900 | | 2002-12-23 | 00:00:00 | 8,34 | 8,99 | 8,34 | 8,71 | 3.287.100 | | 2002-12-24 | 00:00:00 | 8,68 | 8,98 | 8,50 | 8,50 | 1.239.300 | | 2002-12-26 | 00:00:00 | 8,52 | 9,05 | 8,51 | 8,54 | 2.342.000 | | 2002-12-27 | 00:00:00 | 8,53 | 8,84 | 8,41 | 8,42 | 2.247.600 | | 2002-12-30 | 00:00:00 | 8,54 | 8,60 | 7,97 | 8,01 | 3.736.700 | | 2002-12-31 | 00:00:00 | 8,02 | 8,22 | 7,92 | 8,02 | 4.561.500 | | 2003-01-02 | 00:00:00 | 8,25 | 8,85 | 8,00 | 8,48 | 6.949.000 | | 2003-01-03 | 00:00:00 | 8,60 | 8,74 | 8,35 | 8,55 | 3.147.300 | | 2003-01-06 | 00:00:00 | 8,64 | 8,90 | 8,59 | 8,77 | 5.064.200 | | 2003-01-07 | 00:00:00 | 8,85 | 9,85 | 8,81 | 9,61 | 10.772.800 | | 2003-01-08 | 00:00:00 | 10,14 | 10,25 | 9,50 | 9,65 | 10.515.000 | | 2003-01-09 | 00:00:00 | 9,85 | 10,64 | 9,79 | 10,60 | 7.902.400 | | 2003-01-10 | 00:00:00 | 10,18 | 10,86 | 10,17 | 10,46 | 6.508.300 | | 2003-01-13 | 00:00:00 | 11,07 | 11,21 | 10,10 | 10,29 | 7.516.000 | | 2003-01-14 | 00:00:00 | 10,39 | 10,64 | 10,13 | 10,54 | 3.464.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
