VeriSign Inc (VRSN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
437.710 |
1,20%
|
223,40
|
222,195
|
228,26
|
227,94
|
| 26/02/2026 |
734.879 |
5,03%
|
214,49
|
213,02
|
225,83
|
225,29
|
| 25/02/2026 |
605.699 |
0,49%
|
213,45
|
209,68
|
214,70
|
214,50
|
| 24/02/2026 |
544.079 |
0,93%
|
211,6249
|
209,54
|
214,965
|
213,45
|
| 23/02/2026 |
779.845 |
-2,05%
|
214,5867
|
210,21
|
214,5867
|
211,49
|
| 20/02/2026 |
395.166 |
-0,33%
|
214,70
|
214,675
|
219,48
|
215,91
|
| 19/02/2026 |
471.870 |
-0,51%
|
220,18
|
214,21
|
220,18
|
216,62
|
| 18/02/2026 |
530.474 |
1,06%
|
216,1525
|
214,13
|
219,42
|
217,74
|
| 17/02/2026 |
469.988 |
-1,27%
|
219,03
|
212,84
|
222,67
|
216,25
|
| 13/02/2026 |
536.134 |
0,40%
|
218,50
|
214,92
|
220,49
|
219,03
|
| 12/02/2026 |
716.366 |
1,15%
|
218,77
|
212,89
|
219,26
|
218,15
|
| 11/02/2026 |
392.010 |
-2,00%
|
220,2939
|
212,89
|
220,7345
|
215,68
|
| 10/02/2026 |
504.591 |
0,10%
|
219,8482
|
216,70
|
220,605
|
220,08
|
| 09/02/2026 |
752.086 |
-1,84%
|
223,16
|
217,35
|
223,78
|
219,87
|
| 06/02/2026 |
1.551.408 |
-7,64%
|
242,62
|
208,8601
|
248,645
|
224,00
|
| 05/02/2026 |
821.435 |
0,69%
|
240,97
|
240,77
|
248,4025
|
242,62
|
| 04/02/2026 |
707.917 |
-1,07%
|
245,00
|
240,16
|
246,87
|
240,97
|
| 03/02/2026 |
642.355 |
-2,96%
|
251,00
|
241,00
|
251,67
|
243,57
|
| 02/02/2026 |
439.786 |
2,77%
|
240,9626
|
240,9626
|
251,92
|
251,00
|
| 30/01/2026 |
371.642 |
0,01%
|
252,77
|
241,08
|
252,77
|
244,23
|
| 29/01/2026 |
374.682 |
-3,67%
|
251,6956
|
242,4201
|
253,76
|
244,21
|
| 28/01/2026 |
455.866 |
1,55%
|
249,63
|
249,00
|
254,10
|
253,50
|
| 27/01/2026 |
479.235 |
-0,76%
|
251,20
|
248,57
|
253,93
|
249,63
|
| 26/01/2026 |
240.907 |
0,40%
|
250,60
|
250,1601
|
253,7108
|
251,54
|
| 23/01/2026 |
328.645 |
-0,36%
|
252,7722
|
249,52
|
253,80
|
250,60
|
| 22/01/2026 |
545.226 |
-0,34%
|
252,35
|
250,01
|
254,907
|
251,50
|
| 21/01/2026 |
541.771 |
1,87%
|
247,87
|
247,87
|
255,64
|
252,77
|
| 20/01/2026 |
432.106 |
-0,54%
|
247,28
|
244,41
|
251,645
|
248,12
|
| 16/01/2026 |
359.593 |
0,10%
|
249,22
|
246,4601
|
250,134
|
249,47
|
| 15/01/2026 |
352.542 |
-0,04%
|
241,1033
|
241,1033
|
251,99
|
249,22
|
| 14/01/2026 |
388.456 |
1,21%
|
245,00
|
245,00
|
250,87
|
249,31
|
| 13/01/2026 |
671.794 |
-0,93%
|
247,48
|
245,415
|
250,445
|
246,34
|
| 12/01/2026 |
387.061 |
-0,11%
|
248,94
|
246,4892
|
249,46
|
248,66
|
| 09/01/2026 |
278.194 |
0,73%
|
246,65
|
246,45
|
250,325
|
248,94
|
| 08/01/2026 |
422.991 |
1,37%
|
241,65
|
241,65
|
247,535
|
247,13
|
| 07/01/2026 |
472.719 |
-0,98%
|
246,57
|
242,76
|
247,8472
|
243,78
|
| 06/01/2026 |
441.697 |
2,91%
|
238,28
|
238,28
|
247,815
|
246,20
|
| 05/01/2026 |
505.956 |
-0,53%
|
244,04
|
236,27
|
244,04
|
239,25
|
| 02/01/2026 |
406.290 |
-1,00%
|
242,00
|
238,33
|
244,12
|
240,53
|
| 31/12/2025 |
418.057 |
-1,21%
|
243,01
|
242,58
|
245,87
|
242,95
|
| 30/12/2025 |
295.663 |
0,31%
|
249,7918
|
242,95
|
249,7918
|
242,95
|
| 29/12/2025 |
255.308 |
-0,48%
|
244,00
|
242,47
|
249,97
|
245,15
|
| 26/12/2025 |
157.175 |
0,23%
|
245,75
|
245,0101
|
247,06
|
246,32
|
| 24/12/2025 |
154.502 |
0,27%
|
241,35
|
241,35
|
247,32
|
245,75
|
| 23/12/2025 |
249.980 |
-0,44%
|
246,16
|
244,38
|
246,84
|
245,08
|
| 22/12/2025 |
390.014 |
0,87%
|
239,50
|
239,50
|
247,70
|
246,16
|
| 19/12/2025 |
394.482 |
-0,15%
|
243,19
|
242,80
|
246,008
|
244,03
|
| 18/12/2025 |
311.756 |
0,52%
|
244,33
|
241,66
|
247,10
|
244,39
|
| 17/12/2025 |
394.812 |
0,38%
|
242,25
|
241,81
|
245,56
|
243,12
|
| 16/12/2025 |
274.902 |
0,15%
|
240,00
|
240,00
|
243,465
|
242,25
|
| 15/12/2025 |
484.835 |
-0,01%
|
249,26
|
237,68
|
249,26
|
241,88
|
| 12/12/2025 |
533.479 |
-0,85%
|
244,07
|
241,30
|
245,55
|
242,00
|
| 11/12/2025 |
475.797 |
0,72%
|
242,32
|
242,04
|
246,985
|
244,07
|
| 10/12/2025 |
1.259.818 |
-0,10%
|
244,00
|
240,47
|
244,44
|
242,32
|
| 09/12/2025 |
654.294 |
-3,34%
|
252,00
|
238,88
|
252,00
|
242,57
|
| 08/12/2025 |
481.108 |
0,57%
|
249,17
|
247,06
|
251,01
|
250,95
|
| 05/12/2025 |
421.831 |
0,36%
|
246,5292
|
246,5292
|
250,88
|
249,54
|
| 04/12/2025 |
493.855 |
-0,52%
|
250,00
|
247,57
|
251,06
|
248,64
|
| 03/12/2025 |
1.247.599 |
-1,47%
|
253,40
|
248,845
|
255,82
|
249,94
|
| 01/12/2025 |
682.210 |
-0,40%
|
251,99
|
248,98
|
254,15
|
253,67
|
| 28/11/2025 |
1.757.729 |
-0,27%
|
252,67
|
251,3366
|
254,56
|
251,99
|
| 26/11/2025 |
432.820 |
-1,18%
|
255,60
|
251,79
|
255,99
|
252,67
|
| 25/11/2025 |
525.890 |
2,45%
|
248,08
|
248,08
|
257,07
|
255,68
|
| 24/11/2025 |
552.691 |
-0,74%
|
251,05
|
248,10
|
253,05
|
249,57
|
| 21/11/2025 |
758.192 |
1,20%
|
245,3309
|
245,3309
|
254,74
|
251,42
|
| 20/11/2025 |
2.007.564 |
1,10%
|
247,52
|
246,52
|
249,725
|
248,42
|
| 19/11/2025 |
598.567 |
-1,55%
|
250,04
|
244,13
|
250,04
|
245,76
|
| 18/11/2025 |
467.771 |
0,05%
|
249,3278
|
247,9301
|
252,92
|
249,63
|
| 17/11/2025 |
445.832 |
-1,00%
|
252,22
|
247,78
|
255,30
|
249,42
|
| 14/11/2025 |
510.131 |
0,55%
|
250,76
|
249,415
|
254,86
|
252,88
|
| 13/11/2025 |
692.540 |
0,41%
|
250,49
|
248,5642
|
255,68
|
251,51
|
| 12/11/2025 |
817.154 |
0,73%
|
248,68
|
246,69
|
252,82
|
250,49
|
| 11/11/2025 |
425.943 |
0,42%
|
247,15
|
245,80
|
249,92
|
248,68
|
| 10/11/2025 |
476.899 |
2,35%
|
242,50
|
241,97
|
247,96
|
247,65
|
| 07/11/2025 |
315.369 |
0,96%
|
238,75
|
238,5586
|
243,175
|
241,97
|
| 06/11/2025 |
436.638 |
-1,86%
|
244,03
|
237,34
|
244,03
|
239,60
|
| 05/11/2025 |
547.553 |
1,64%
|
240,1797
|
239,535
|
245,54
|
244,03
|
| 04/11/2025 |
440.130 |
-1,80%
|
243,00
|
237,7501
|
245,15
|
240,18
|
| 03/11/2025 |
608.981 |
1,99%
|
240,30
|
236,47
|
245,15
|
244,56
|
| 31/10/2025 |
460.659 |
1,80%
|
235,27
|
233,818
|
240,42
|
239,80
|
| 30/10/2025 |
845.720 |
1,19%
|
232,00
|
231,05
|
239,65
|
235,60
|
| 29/10/2025 |
1.076.977 |
-3,14%
|
239,24
|
232,17
|
239,765
|
232,82
|
| 28/10/2025 |
760.882 |
-2,77%
|
251,0067
|
239,31
|
251,0067
|
240,37
|
| 27/10/2025 |
1.010.704 |
0,06%
|
247,00
|
241,40
|
251,4162
|
247,22
|
| 24/10/2025 |
2.634.501 |
-1,40%
|
248,49
|
225,41
|
256,99
|
247,08
|
| 23/10/2025 |
984.966 |
-0,54%
|
254,00
|
245,535
|
254,00
|
250,58
|
| 22/10/2025 |
1.141.569 |
-5,45%
|
266,46
|
249,75
|
268,33
|
251,94
|
| 21/10/2025 |
462.615 |
-0,17%
|
264,125
|
264,125
|
269,47
|
266,46
|
| 20/10/2025 |
333.699 |
0,80%
|
264,79
|
264,34
|
267,624
|
266,92
|
| 17/10/2025 |
475.917 |
1,93%
|
258,105
|
258,105
|
265,508
|
264,79
|
| 16/10/2025 |
391.752 |
-2,28%
|
265,95
|
259,46
|
266,555
|
259,79
|
| 15/10/2025 |
403.778 |
0,31%
|
265,81
|
261,4758
|
269,55
|
265,74
|
| 14/10/2025 |
407.605 |
0,37%
|
257,00
|
257,00
|
267,68
|
265,01
|
| 13/10/2025 |
429.012 |
1,24%
|
257,9932
|
257,9932
|
264,36
|
264,06
|
| 10/10/2025 |
327.368 |
-0,45%
|
262,00
|
259,91
|
265,00
|
260,82
|
| 09/10/2025 |
491.828 |
-2,21%
|
267,88
|
261,01
|
268,66
|
261,95
|
| 08/10/2025 |
253.693 |
-0,92%
|
272,0067
|
265,41
|
272,0067
|
267,88
|
| 07/10/2025 |
371.331 |
-0,18%
|
270,78
|
268,295
|
272,05
|
270,29
|
| 06/10/2025 |
401.887 |
-0,81%
|
273,11
|
268,39
|
273,61
|
270,78
|
| 03/10/2025 |
377.908 |
-0,89%
|
275,44
|
271,04
|
276,67
|
272,98
|
