VeriSign Inc (VRSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	323.982	0,28%	192,18	192,05	193,96	193,56
26-02-2024	395.684	-1,80%	196,00	192,62	196,84	193,02
23-02-2024	289.667	1,18%	194,36	194,36	196,84	196,56
22-02-2024	493.052	0,77%	194,11	193,13	196,425	194,27
21-02-2024	351.853	0,29%	192,50	191,46	193,09	192,78
20-02-2024	412.687	-1,04%	193,34	192,03	195,20	192,23
19-02-2024	300.378	0,00%	196,91	194,14	197,08	194,24
16-02-2024	300.378	-0,56%	196,91	194,14	197,08	194,24
15-02-2024	460.447	1,28%	195,90	194,72	197,83	197,82
14-02-2024	398.665	0,42%	194,08	193,315	196,37	195,33
13-02-2024	436.586	-0,68%	195,33	192,94	196,50	194,51
12-02-2024	918.763	-1,28%	202,22	193,95	198,355	195,84
09-02-2024	1.123.317	-1,31%	202,22	197,08	203,00	198,38
08-02-2024	559.638	0,37%	201,00	199,8221	201,70	201,02
07-02-2024	678.039	0,79%	199,34	198,442	201,395	200,28
06-02-2024	291.769	0,18%	199,32	198,28	200,65	198,71
05-02-2024	379.652	-0,63%	199,32	197,555	199,98	198,35
02-02-2024	305.967	-0,33%	201,17	198,52	201,17	199,60
01-02-2024	370.356	0,69%	200,80	198,3247	200,86	200,25
31-01-2024	361.436	-1,45%	200,80	198,225	203,4569	198,88
30-01-2024	824.901	-0,54%	202,90	201,23	203,65	201,80
29-01-2024	207.398	-0,10%	203,01	202,24	204,82	202,90
26-01-2024	221.854	0,03%	203,24	201,55	203,34	203,11
25-01-2024	175.670	-0,46%	204,39	202,23	205,07	203,04
24-01-2024	241.095	-1,15%	206,86	203,85	208,035	203,98
23-01-2024	162.706	0,53%	206,17	205,8576	207,565	206,35
22-01-2024	253.093	-0,05%	204,50	205,30	207,70	205,26
19-01-2024	259.615	0,68%	204,50	204,08	206,89	205,37
18-01-2024	266.971	1,07%	200,75	200,75	204,86	203,99
17-01-2024	322.372	-0,08%	201,49	201,055	203,36	202,2743
16-01-2024	177.558	-0,85%	203,44	202,005	203,98	202,44
15-01-2024	199.742	0,21%	205,14	203,975	205,855	204,18
12-01-2024	199.742	0,21%	205,14	203,975	205,855	204,18
11-01-2024	313.782	0,17%	203,08	201,625	204,31	203,76
10-01-2024	347.386	2,96%	199,19	199,19	203,58	203,42
09-01-2024	309.036	-0,72%	198,12	197,27	199,10	197,57
08-01-2024	339.046	1,06%	197,66	196,72	199,06	199,00
05-01-2024	248.356	-0,79%	198,48	196,45	200,24	196,91
04-01-2024	316.603	-1,36%	201,31	198,30	201,8099	198,48
03-01-2024	423.458	-0,17%	200,65	198,83	201,975	201,21
02-01-2024	298.658	-2,14%	206,66	200,425	205,135	201,56
29-12-2023	301.638	-0,16%	206,66	204,50	206,92	205,961
28-12-2023	167.127	0,26%	207,08	205,7695	207,25	206,28
27-12-2023	193.875	-0,52%	205,48	204,77	206,825	205,75
26-12-2023	223.428	0,21%	205,48	205,05	207,285	206,83
22-12-2023	278.819	0,94%	208,39	204,0601	206,51	206,39
21-12-2023	270.837	0,09%	208,39	203,00	205,86	204,46
20-12-2023	466.685	-0,42%	208,39	203,415	207,02	204,28
19-12-2023	614.868	-0,54%	208,39	204,47	207,39	205,14
18-12-2023	498.591	-0,19%	208,39	205,49	209,385	206,25
15-12-2023	1.173.275	-1,82%	208,75	204,82	209,96	206,65
14-12-2023	547.448	-4,33%	220,40	210,46	220,865	210,49
13-12-2023	253.130	1,48%	217,28	217,005	220,51	220,02
12-12-2023	325.315	1,32%	212,69	213,835	217,09	216,81
11-12-2023	329.791	0,48%	212,69	212,52	214,23	213,99
08-12-2023	333.265	-0,76%	216,18	212,11	215,27	212,97
07-12-2023	314.603	-0,64%	216,18	214,45	216,79	214,59
06-12-2023	260.044	-0,55%	218,54	215,40	218,12	215,98
05-12-2023	410.929	-0,71%	218,54	215,205	218,75	217,18
04-12-2023	280.932	0,44%	217,28	216,75	219,59	218,73
01-12-2023	527.967	2,63%	211,84	211,84	219,00	217,77
30-11-2023	1.909.080	0,24%	212,26	208,36	213,20	212,20
29-11-2023	339.175	-0,84%	215,00	211,183	215,66	211,70
28-11-2023	295.551	-0,22%	213,38	212,40	214,58	213,49
27-11-2023	297.991	0,34%	214,32	212,775	214,63	213,96
24-11-2023	172.522	-0,43%	214,32	212,85	215,20	213,23
23-11-2023	340.291	0,39%	213,61	212,505	215,435	213,43
22-11-2023	332.827	0,73%	213,61	212,505	215,435	214,16
21-11-2023	279.701	0,82%	211,88	211,785	214,53	212,60
20-11-2023	290.574	0,36%	210,12	210,12	212,15	210,88
17-11-2023	1.000.792	0,38%	208,77	208,45	210,39	210,12
16-11-2023	473.974	1,34%	206,84	206,37	211,055	209,32
15-11-2023	507.007	-0,75%	208,40	206,24	210,175	206,55
14-11-2023	560.702	-0,01%	209,27	207,12	210,96	208,10
13-11-2023	261.477	0,42%	207,38	207,10	209,06	208,12
10-11-2023	231.109	1,58%	205,60	203,905	207,565	207,26
09-11-2023	278.477	-0,48%	204,17	203,71	206,26	204,04
08-11-2023	290.638	0,57%	204,17	203,38	205,44	205,02
07-11-2023	307.529	0,27%	204,80	203,68	206,34	203,86
06-11-2023	325.779	0,41%	195,39	201,825	203,40	203,31
03-11-2023	326.654	1,07%	195,39	201,35	204,21	202,49
02-11-2023	402.923	2,99%	200,33	194,465	201,82	200,35
01-11-2023	512.311	-2,57%	200,33	194,47	200,33	194,53
31-10-2023	420.476	0,77%	194,01	197,21	199,96	199,66
30-10-2023	501.815	2,86%	200,47	193,73	198,765	198,13
27-10-2023	731.192	-6,29%	200,47	188,44	200,47	191,6647
26-10-2023	390.882	-0,94%	206,28	204,43	206,75	204,53
25-10-2023	381.652	-0,19%	206,28	205,171	208,615	206,47
24-10-2023	360.651	0,22%	207,01	205,24	207,57	206,87
23-10-2023	363.831	-0,82%	207,01	206,23	208,62	206,42
20-10-2023	447.442	-1,67%	212,14	206,73	215,36	208,12
19-10-2023	422.301	-0,65%	213,14	211,28	215,36	211,66
18-10-2023	375.307	-0,57%	213,99	212,91	216,565	213,04
17-10-2023	415.275	1,46%	210,35	210,35	214,69	214,27
16-10-2023	374.679	1,79%	208,83	208,42	211,56	211,18
13-10-2023	371.951	-0,70%	208,83	206,04	209,41	207,47
12-10-2023	282.590	-0,55%	208,71	207,695	210,55	208,93
11-10-2023	349.089	0,86%	208,71	208,71	210,885	210,09
10-10-2023	278.999	0,25%	206,35	206,83	208,785	208,29
09-10-2023	211.875	0,27%	206,35	206,08	208,68	207,77