VeriSign Inc (VRSN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
112.865 |
0,14%
|
266,45
|
264,36
|
271,9699
|
267,90
|
| 24/04/2026 |
976.747 |
-2,80%
|
278,08
|
253,505
|
278,08
|
269,20
|
| 23/04/2026 |
677.418 |
2,64%
|
270,83
|
265,77
|
277,20
|
276,95
|
| 22/04/2026 |
421.383 |
0,02%
|
268,70
|
267,81
|
271,3492
|
269,83
|
| 21/04/2026 |
696.309 |
-2,19%
|
277,38
|
266,20
|
277,38
|
269,78
|
| 20/04/2026 |
332.318 |
0,64%
|
275,66
|
273,27
|
278,69
|
275,81
|
| 17/04/2026 |
486.582 |
0,07%
|
277,295
|
271,83
|
277,295
|
274,05
|
| 16/04/2026 |
403.890 |
-0,47%
|
275,21
|
273,07
|
278,175
|
273,85
|
| 15/04/2026 |
630.673 |
2,58%
|
267,83
|
267,83
|
276,76
|
275,26
|
| 14/04/2026 |
741.905 |
-1,14%
|
270,4041
|
264,26
|
272,00
|
268,34
|
| 13/04/2026 |
699.106 |
4,49%
|
261,04
|
261,04
|
271,69
|
271,44
|
| 10/04/2026 |
488.783 |
-3,74%
|
264,7336
|
258,78
|
270,14
|
259,78
|
| 09/04/2026 |
369.519 |
-0,34%
|
271,66
|
267,67
|
272,31
|
269,88
|
| 08/04/2026 |
514.520 |
-1,40%
|
278,2789
|
252,005
|
278,2789
|
270,90
|
| 07/04/2026 |
802.030 |
0,09%
|
274,63
|
273,40
|
282,53
|
274,75
|
| 06/04/2026 |
812.845 |
5,64%
|
259,80
|
259,41
|
274,92
|
274,51
|
| 02/04/2026 |
832.814 |
3,62%
|
245,60
|
245,60
|
260,475
|
259,85
|
| 01/04/2026 |
406.430 |
0,97%
|
248,36
|
245,48
|
252,00
|
250,77
|
| 31/03/2026 |
562.907 |
-0,48%
|
244,40
|
244,40
|
252,18
|
248,36
|
| 30/03/2026 |
437.459 |
0,89%
|
250,00
|
248,40
|
253,84
|
249,67
|
| 27/03/2026 |
381.399 |
-1,30%
|
250,87
|
245,75
|
250,87
|
247,48
|
| 26/03/2026 |
411.252 |
-0,34%
|
250,7957
|
248,655
|
254,97
|
250,80
|
| 25/03/2026 |
949.816 |
4,38%
|
246,00
|
242,66
|
252,48
|
251,70
|
| 24/03/2026 |
484.958 |
0,09%
|
239,62
|
239,45
|
243,60
|
241,14
|
| 23/03/2026 |
259.530 |
0,03%
|
239,135
|
237,50
|
243,00
|
240,92
|
| 20/03/2026 |
371.952 |
0,51%
|
239,65
|
237,00
|
241,54
|
240,78
|
| 19/03/2026 |
509.070 |
0,32%
|
238,37
|
238,2597
|
244,49
|
239,65
|
| 18/03/2026 |
264.979 |
-1,30%
|
242,00
|
238,02
|
242,30
|
238,89
|
| 17/03/2026 |
401.137 |
0,37%
|
241,26
|
241,02
|
245,67
|
242,15
|
| 16/03/2026 |
353.253 |
1,12%
|
235,69
|
235,69
|
241,40
|
241,26
|
| 13/03/2026 |
382.517 |
1,47%
|
235,98
|
234,20
|
238,96
|
238,60
|
| 12/03/2026 |
450.028 |
-0,25%
|
236,13
|
235,02
|
240,425
|
235,15
|
| 11/03/2026 |
356.490 |
-1,21%
|
238,71
|
234,275
|
240,815
|
235,73
|
| 10/03/2026 |
430.571 |
-1,56%
|
241,4206
|
236,08
|
242,38
|
238,61
|
| 09/03/2026 |
335.718 |
-0,59%
|
242,878
|
239,29
|
243,555
|
242,38
|
| 06/03/2026 |
293.279 |
2,17%
|
238,78
|
234,94
|
243,89
|
243,78
|
| 05/03/2026 |
397.563 |
-0,05%
|
238,93
|
236,225
|
241,855
|
238,70
|
| 04/03/2026 |
527.402 |
1,45%
|
234,72
|
232,835
|
239,00
|
238,83
|
| 03/03/2026 |
491.935 |
3,23%
|
227,58
|
220,00
|
235,99
|
235,42
|
| 02/03/2026 |
549.821 |
0,05%
|
224,67
|
224,67
|
230,7899
|
228,05
|
| 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
|
