Saltar para o conteúdo principal Login

VeriSign Inc (VRSN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 533.455 1,01% 287,10 281,10 291,54 289,76
08/07/2025 562.270 -0,22% 285,99 281,10 289,00 286,85
07/07/2025 444.183 0,41% 286,05 284,9812 289,00 287,49
04/07/2025 374.213 0,35% 283,00 281,97 286,54 286,32
03/07/2025 374.213 0,35% 285,77 276,3237 287,505 286,32
02/07/2025 711.071 -2,44% 290,165 277,00 290,37 282,02
01/07/2025 507.027 0,10% 288,30 283,65 290,38 289,08
30/06/2025 574.603 0,39% 288,75 286,87 290,38 288,80
27/06/2025 337.471 1,59% 283,96 280,79 288,39 287,68
26/06/2025 395.188 0,27% 284,42 280,79 284,60 283,21
25/06/2025 325.650 -0,91% 283,93 280,77 286,99 282,44
24/06/2025 463.903 0,76% 280,46 279,255 285,21 285,03
23/06/2025 445.451 0,77% 278,00 278,00 283,8643 282,89
20/06/2025 783.879 -0,15% 284,04 277,00 284,04 280,73
19/06/2025 574.703 -1,04% 283,78 279,76 284,245 281,16
18/06/2025 480.171 -0,97% 280,68 279,63 285,4999 281,16
17/06/2025 539.058 1,03% 281,06 278,825 285,4999 283,96
16/06/2025 345.413 0,42% 281,46 278,825 282,57 281,08
13/06/2025 324.882 -0,68% 280,19 277,94 282,11 279,90
12/06/2025 524.616 0,71% 278,16 277,81 282,10 281,81
11/06/2025 383.988 0,48% 280,52 274,5344 280,64 279,83
10/06/2025 476.330 -0,50% 284,20 274,5344 285,50 278,49
09/06/2025 677.718 -1,80% 274,9933 274,9933 286,50 279,88
06/06/2025 505.403 2,57% 275,46 273,795 285,51 285,02
05/06/2025 547.380 1,24% 275,06 273,795 279,62 277,89
04/06/2025 433.508 -0,46% 275,44 270,26 277,02 274,49
03/06/2025 674.038 0,07% 271,00 270,00 276,63 275,76
02/06/2025 530.361 1,13% 272,47 270,00 275,76 275,56
30/05/2025 373.351 1,40% 269,18 266,015 272,825 272,47
29/05/2025 571.457 -0,17% 268,49 266,015 272,20 268,68
28/05/2025 525.657 -0,16% 282,00 265,25 282,04 269,14
27/05/2025 869.027 -3,49% 281,01 265,19 282,97 269,56
23/05/2025 355.253 -0,75% 280,93 279,00 282,775 279,76
22/05/2025 748.237 0,28% 279,42 279,30 282,775 281,86
21/05/2025 594.607 0,09% 281,78 277,50 283,00 281,08
20/05/2025 554.051 -0,58% 282,00 278,43 284,15 280,84
19/05/2025 366.196 0,04% 281,44 281,44 284,08 282,49
16/05/2025 559.030 0,53% 276,66 276,44 283,31 282,37
15/05/2025 602.031 1,90% 275,50 274,28 281,75 281,64
14/05/2025 538.371 0,16% 280,15 274,28 282,38 276,40
13/05/2025 657.221 -1,30% 284,80 274,45 284,80 275,95
12/05/2025 1.275.131 -0,65% 284,00 274,45 285,01 279,59
09/05/2025 485.400 -1,33% 287,53 280,47 288,0274 281,41
08/05/2025 723.937 -0,76% 283,21 282,96 288,95 285,21
07/05/2025 863.561 1,47% 283,00 282,09 288,95 287,38
06/05/2025 648.801 -0,47% 282,10 281,40 285,725 283,22
05/05/2025 494.445 0,16% 281,0522 281,0522 285,74 284,55
02/05/2025 744.246 1,57% 282,72 277,20 284,4177 284,09
01/05/2025 965.106 -0,86% 278,27 275,22 285,00 279,70
30/04/2025 859.282 1,35% 275,03 275,03 282,48 282,12
29/04/2025 648.922 0,79% 274,91 273,10 279,9073 278,36
28/04/2025 833.696 1,25% 272,79 272,79 279,9073 276,19
25/04/2025 994.964 8,00% 252,78 243,0433 276,71 272,79
24/04/2025 846.472 0,49% 248,97 248,65 255,97 252,59
23/04/2025 544.383 1,32% 244,40 242,1488 252,22 251,36
22/04/2025 473.145 2,79% 245,86 239,40 248,39 248,08
21/04/2025 425.127 -2,16% 243,80 239,40 246,57 241,34
17/04/2025 347.020 0,30% 249,19 244,49 251,00 246,67
16/04/2025 451.350 -1,72% 247,83 244,685 251,20 245,93
15/04/2025 410.867 1,22% 247,83 246,15 251,20 250,23
14/04/2025 609.478 0,04% 249,10 243,69 249,10 247,22
11/04/2025 406.141 1,75% 244,00 242,24 249,10 247,13
10/04/2025 500.313 -0,72% 241,89 236,03 244,66 242,87
09/04/2025 634.688 3,79% 233,31 229,34 245,475 244,63
08/04/2025 383.902 0,33% 239,36 232,89 241,95 235,49
07/04/2025 1.028.847 -2,38% 235,10 230,0001 240,47 234,49
04/04/2025 1.317.569 -5,96% 246,78 239,64 253,37 240,20
03/04/2025 724.476 -0,03% 253,73 252,80 258,67 255,43
02/04/2025 552.062 0,20% 253,73 252,87 257,01 255,50
01/04/2025 648.520 0,44% 255,08 253,15 257,70 254,98
31/03/2025 539.057 1,18% 249,96 249,28 254,625 253,87
28/03/2025 616.331 -1,50% 253,63 250,82 254,2593 250,92
27/03/2025 516.257 2,69% 248,27 247,985 256,35 254,74
26/03/2025 442.789 0,94% 246,28 246,28 249,005 248,13
25/03/2025 517.387 0,18% 245,79 244,24 247,425 245,81
24/03/2025 524.948 0,35% 246,73 244,52 247,30 245,36
21/03/2025 1.169.206 0,91% 240,92 241,05 245,67 244,51
20/03/2025 443.840 0,04% 240,92 239,575 243,05 242,31
19/03/2025 472.579 1,00% 239,98 239,055 242,435 242,21
18/03/2025 281.881 0,54% 238,07 236,485 239,82 239,82
17/03/2025 484.485 0,66% 237,02 236,895 239,9711 238,52
14/03/2025 272.966 2,05% 234,62 235,31 239,00 238,35
13/03/2025 436.840 -0,87% 234,00 232,66 235,56 233,56
12/03/2025 553.864 -0,40% 238,41 234,53 238,605 235,60
11/03/2025 582.419 -1,04% 238,70 234,4795 239,08 236,54
10/03/2025 376.190 -0,63% 238,60 236,73 242,185 239,02
07/03/2025 450.174 0,22% 238,70 235,76 241,335 240,47
06/03/2025 547.242 -0,41% 240,05 238,14 241,69 239,94
05/03/2025 502.744 1,64% 240,95 235,905 241,07 240,93
04/03/2025 772.796 -1,30% 240,95 236,59 241,85 237,04
03/03/2025 855.810 0,96% 237,88 237,88 242,225 240,16
28/02/2025 1.040.230 1,21% 236,535 233,98 238,03 237,88
27/02/2025 520.913 -0,86% 236,535 234,69 239,95 235,03
26/02/2025 485.213 -0,49% 233,09 236,89 239,84 237,07
25/02/2025 813.651 2,18% 233,09 232,90 239,03 238,24
24/02/2025 538.475 0,55% 233,89 231,2543 234,2225 233,15
21/02/2025 457.917 -0,86% 233,89 231,69 236,18 231,87
20/02/2025 443.615 0,93% 230,77 230,7804 234,28 233,88
19/02/2025 415.704 0,24% 230,00 229,50 232,477 231,73
18/02/2025 661.411 0,85% 230,00 229,01 232,035 231,18

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco