(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 170,25 | 177,00 | 156,38 | 158,38 | 6.830.700 | 2000-10-18 | 00:00:00 | 149,12 | 159,50 | 144,50 | 153,50 | 5.982.700 | 2000-10-19 | 00:00:00 | 161,50 | 168,50 | 155,88 | 166,86 | 4.793.300 | 2000-10-20 | 00:00:00 | 168,75 | 179,00 | 166,00 | 177,31 | 4.121.900 | 2000-10-23 | 00:00:00 | 175,75 | 182,38 | 172,62 | 176,62 | 3.704.600 | 2000-10-24 | 00:00:00 | 182,19 | 187,31 | 168,31 | 168,31 | 5.025.500 | 2000-10-25 | 00:00:00 | 166,50 | 170,44 | 146,81 | 147,44 | 5.932.600 | 2000-10-26 | 00:00:00 | 139,94 | 145,00 | 120,00 | 142,31 | 20.034.900 | 2000-10-27 | 00:00:00 | 145,00 | 149,50 | 122,50 | 127,31 | 9.165.500 | 2000-10-30 | 00:00:00 | 128,00 | 132,00 | 115,81 | 116,94 | 7.905.300 | 2000-10-31 | 00:00:00 | 120,62 | 133,88 | 119,12 | 132,00 | 6.994.900 | 2000-11-01 | 00:00:00 | 128,75 | 134,44 | 124,06 | 127,31 | 5.782.700 | 2000-11-02 | 00:00:00 | 130,62 | 139,69 | 130,38 | 135,88 | 8.829.100 | 2000-11-03 | 00:00:00 | 138,94 | 144,88 | 134,38 | 142,38 | 4.341.100 | 2000-11-06 | 00:00:00 | 143,50 | 146,44 | 140,38 | 143,27 | 4.182.200 | 2000-11-07 | 00:00:00 | 140,81 | 146,00 | 137,38 | 139,75 | 3.384.000 | 2000-11-08 | 00:00:00 | 140,06 | 141,88 | 125,25 | 127,12 | 5.595.900 | 2000-11-09 | 00:00:00 | 122,50 | 128,55 | 116,50 | 123,06 | 8.079.200 | 2000-11-10 | 00:00:00 | 120,75 | 126,12 | 108,50 | 113,19 | 7.052.700 | 2000-11-13 | 00:00:00 | 107,69 | 118,00 | 98,50 | 108,75 | 9.548.200 | 2000-11-14 | 00:00:00 | 116,00 | 119,06 | 113,81 | 119,06 | 5.205.800 | 2000-11-15 | 00:00:00 | 117,62 | 125,12 | 115,00 | 119,94 | 5.207.600 | 2000-11-16 | 00:00:00 | 117,75 | 124,12 | 116,69 | 117,94 | 3.726.700 | 2000-11-17 | 00:00:00 | 110,50 | 120,00 | 102,50 | 113,75 | 10.148.900 | 2000-11-20 | 00:00:00 | 108,38 | 110,88 | 104,38 | 104,62 | 4.584.200 | 2000-11-21 | 00:00:00 | 105,06 | 107,75 | 91,12 | 94,06 | 7.647.600 | 2000-11-22 | 00:00:00 | 91,75 | 94,81 | 78,31 | 85,06 | 14.698.600 | 2000-11-24 | 00:00:00 | 91,31 | 94,62 | 86,25 | 93,25 | 4.276.800 | 2000-11-27 | 00:00:00 | 99,81 | 101,00 | 85,50 | 87,19 | 7.160.600 | 2000-11-28 | 00:00:00 | 86,02 | 89,50 | 80,38 | 82,09 | 5.660.500 | 2000-11-29 | 00:00:00 | 83,19 | 84,38 | 75,56 | 80,75 | 6.847.600 | 2000-11-30 | 00:00:00 | 76,00 | 90,75 | 75,88 | 86,69 | 8.453.400 | 2000-12-01 | 00:00:00 | 89,38 | 93,94 | 83,50 | 84,88 | 7.145.700 | 2000-12-04 | 00:00:00 | 84,62 | 89,88 | 78,98 | 87,00 | 5.191.100 | 2000-12-05 | 00:00:00 | 92,19 | 109,38 | 89,00 | 101,38 | 8.797.300 | 2000-12-06 | 00:00:00 | 103,81 | 109,88 | 99,00 | 103,62 | 6.707.900 | 2000-12-07 | 00:00:00 | 101,06 | 107,12 | 97,62 | 102,38 | 3.705.100 | 2000-12-08 | 00:00:00 | 108,75 | 120,31 | 108,50 | 111,98 | 6.890.100 | 2000-12-11 | 00:00:00 | 114,00 | 119,00 | 110,94 | 116,00 | 5.217.000 | 2000-12-12 | 00:00:00 | 111,19 | 118,31 | 110,56 | 112,06 | 3.395.800 | 2000-12-13 | 00:00:00 | 115,69 | 116,88 | 100,38 | 102,00 | 4.792.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|