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 > >>
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
17/02/2025 319.114 0,00% 229,00 227,20 229,585 229,24
14/02/2025 350.196 -0,04% 227,84 226,50 229,58 229,24
13/02/2025 614.922 0,81% 225,68 227,70 230,3001 229,34
12/02/2025 565.939 0,05% 220,70 224,48 228,45 227,49
11/02/2025 626.939 2,31% 220,70 220,70 227,50 227,38
10/02/2025 328.232 0,38% 222,10 219,12 223,7399 222,24
07/02/2025 745.849 0,55% 221,00 216,54 224,00 221,39
06/02/2025 505.295 -0,33% 218,00 218,89 222,25 220,18
05/02/2025 424.422 1,10% 219,30 217,965 222,15 220,91
04/02/2025 525.909 1,15% 212,53 216,89 219,57 218,50
03/02/2025 546.989 0,47% 215,54 211,79 216,44 216,02
31/01/2025 480.089 0,46% 213,80 214,93 217,66 215,00
30/01/2025 333.259 0,11% 213,80 212,89 216,30 214,01
29/01/2025 310.355 0,29% 213,99 212,84 214,78 213,78
28/01/2025 435.747 0,89% 209,94 212,025 216,83 213,17
27/01/2025 370.804 0,93% 209,94 209,79 214,79 212,69
24/01/2025 312.467 1,97% 206,50 205,37 210,785 210,73
23/01/2025 390.810 -0,23% 209,09 205,37 207,54 206,65
22/01/2025 460.109 -1,56% 209,09 206,975 209,66 207,13
21/01/2025 560.247 0,67% 212,52 207,75 211,49 210,42
20/01/2025 252.028 0,00% 212,52 209,31 212,52 209,72
17/01/2025 252.865 -0,46% 212,52 209,31 212,5898 209,72
16/01/2025 275.908 0,28% 209,99 209,50 212,01 210,685
15/01/2025 408.726 0,53% 210,30 210,00 211,6258 210,10
14/01/2025 710.964 -0,27% 210,30 208,76 212,405 209,00
13/01/2025 552.454 1,20% 211,01 205,72 209,66 209,56
10/01/2025 465.293 -2,17% 208,16 207,07 211,625 207,08
09/01/2025 480.716 1,57% 208,16 207,00 212,05 211,67
08/01/2025 466.783 1,17% 212,00 207,10 212,05 211,67
07/01/2025 440.329 -0,69% 212,00 208,58 213,625 209,22
06/01/2025 830.270 2,46% 209,84 209,00 212,0984 210,68
03/01/2025 561.069 0,25% 210,00 203,6591 206,18 205,62
02/01/2025 607.237 -0,90% 210,00 204,50 210,16 205,10
31/12/2024 0 0,91% 208,89 204,70 209,61 206,96
30/12/2024 619.963 0,56% 204,47 202,64 206,96 206,96
27/12/2024 340.885 0,60% 204,24 201,93 206,20 203,95
26/12/2024 208.188 0,62% 199,54 200,905 203,0158 202,73
24/12/2024 0 -0,08% 199,54 199,54 201,67 201,48
23/12/2024 246.193 0,56% 200,00 197,72 201,00 199,96
20/12/2024 302.945 2,80% 191,12 194,465 201,00 198,84

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco