VeriSign Inc (VRSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	190.409	2,11%	201,66	201,55	205,91	205,38
28/12/2022	270.778	-1,44%	203,78	201,00	205,705	201,13
27/12/2022	311.726	0,17%	203,81	202,28	205,24	204,07
23/12/2022	84.008	-0,69%	201,83	200,13	202,85	202,03
22/12/2022	296.941	-0,67%	202,60	200,17	203,87	203,43
21/12/2022	421.019	1,02%	203,32	202,52	205,59	204,81
20/12/2022	581.298	1,12%	198,86	198,48	203,71	202,74
19/12/2022	561.210	-0,08%	200,75	198,53	202,87	200,49
16/12/2022	4.284.571	0,49%	197,77	196,185	201,801	200,65
15/12/2022	612.277	-0,59%	202,41	198,15	202,60	199,67
14/12/2022	463.790	-0,74%	202,10	197,58	203,89	200,86
13/12/2022	532.906	1,33%	209,15	199,94	209,15	202,35
12/12/2022	576.864	1,02%	197,10	195,31	199,71	199,69
09/12/2022	346.109	0,14%	197,31	195,11	198,92	197,67
08/12/2022	429.228	0,72%	196,46	194,88	198,35	197,40
07/12/2022	373.204	-0,74%	198,03	195,64	199,205	195,99
06/12/2022	1.309.413	0,08%	197,09	193,83	197,68	197,45
05/12/2022	1.379.167	-2,38%	200,22	196,53	200,36	197,29
02/12/2022	1.617.857	-1,03%	200,70	199,40	202,96	202,46
01/12/2022	1.433.401	2,38%	203,00	201,994	205,38	204,57
30/11/2022	2.472.585	2,34%	195,16	191,26	202,735	199,81
29/11/2022	734.155	-1,25%	196,89	193,46	196,68	194,96
28/11/2022	1.102.911	-0,54%	198,34	197,0037	199,52	197,79
25/11/2022	607.860	0,69%	198,34	196,80	199,07	198,87
24/11/2022	738.246	0,69%	198,34	198,045	200,31	199,31
23/11/2022	738.246	0,69%	198,34	198,045	200,31	199,31
22/11/2022	941.408	1,10%	197,06	194,995	198,29	197,66
21/11/2022	899.720	0,65%	194,51	194,71	196,59	195,51
18/11/2022	883.356	-0,67%	194,73	192,83	197,94	194,25
17/11/2022	1.109.145	-1,01%	194,73	193,225	196,58	195,55
16/11/2022	891.002	1,03%	195,63	194,05	197,685	197,55
15/11/2022	935.411	2,63%	190,24	192,98	196,695	195,46
14/11/2022	270.727	-1,01%	190,24	190,28	193,60	190,45
11/11/2022	306.799	0,67%	190,24	189,75	193,28	192,39
10/11/2022	427.943	7,18%	186,55	186,41	191,35	191,12
09/11/2022	296.603	-1,38%	178,91	178,13	181,8712	178,24
08/11/2022	306.894	2,36%	178,91	177,90	183,82	180,73
07/11/2022	339.416	0,65%	177,81	175,20	178,515	177,84
04/11/2022	388.578	-2,02%	181,76	175,28	181,72	176,555
03/11/2022	245.851	-3,44%	196,27	180,005	185,07	180,19
02/11/2022	337.767	-5,51%	196,27	186,54	196,42	186,61
01/11/2022	302.549	-1,74%	202,05	196,86	202,72	196,97
31/10/2022	544.689	-1,37%	195,19	199,94	202,79	200,46
28/10/2022	762.776	9,57%	195,19	193,83	203,60	203,57
27/10/2022	433.098	0,43%	184,40	183,53	186,995	185,79
26/10/2022	372.258	-1,51%	186,54	184,54	190,10	184,99
25/10/2022	257.564	3,09%	183,38	184,30	187,94	187,82
24/10/2022	262.701	1,70%	182,49	179,04	182,915	182,20
21/10/2022	408.608	0,24%	182,49	174,45	179,60	179,10
20/10/2022	318.139	-1,90%	182,49	178,58	183,85	178,64
19/10/2022	335.300	-0,43%	177,73	180,45	182,81	182,10
18/10/2022	324.793	1,34%	177,73	180,89	184,71	182,85
17/10/2022	195.605	3,14%	177,73	178,49	181,20	179,55
14/10/2022	284.013	-1,57%	171,00	173,82	179,66	174,08
13/10/2022	434.989	0,57%	171,00	169,24	178,55	176,85
12/10/2022	280.523	0,45%	175,51	174,75	176,67	175,68
11/10/2022	331.313	-1,19%	179,72	173,905	179,72	174,89
10/10/2022	247.289	-0,49%	178,61	175,08	178,75	176,99
07/10/2022	533.691	-2,32%	179,97	177,09	180,68	177,86
06/10/2022	375.532	-0,97%	183,98	180,78	185,04	182,09
05/10/2022	397.004	0,22%	183,46	180,20	185,23	183,87
04/10/2022	744.015	2,32%	181,41	180,77	183,65	183,46
03/10/2022	406.493	3,23%	174,37	174,37	180,02	179,301
30/09/2022	376.166	-1,40%	175,90	173,51	178,94	173,70
29/09/2022	478.313	-0,58%	175,90	174,10	176,29	176,27
28/09/2022	448.591	2,76%	174,37	173,99	177,87	177,29
27/09/2022	324.627	-0,49%	174,79	171,58	176,91	172,53
26/09/2022	458.711	-0,18%	173,85	173,27	178,21	173,38
23/09/2022	352.988	-0,54%	174,37	171,14	175,44	173,70
22/09/2022	377.545	-1,18%	175,28	174,59	176,85	174,64
21/09/2022	805.166	1,14%	177,20	176,24	182,15	176,72
20/09/2022	674.122	-0,87%	175,10	173,15	175,88	174,73
19/09/2022	591.388	0,71%	174,42	174,32	176,90	176,27
16/09/2022	919.267	0,24%	173,74	171,93	176,21	175,03
15/09/2022	480.232	-2,09%	177,85	174,39	178,61	174,62
14/09/2022	332.548	-0,23%	179,73	177,085	182,11	178,34
13/09/2022	553.950	-5,44%	184,15	178,19	184,47	178,75
12/09/2022	435.824	-0,80%	185,20	187,49	191,76	189,04
09/09/2022	292.899	1,72%	185,20	188,035	190,81	190,56
08/09/2022	270.604	0,43%	185,20	184,01	189,65	187,33
07/09/2022	434.940	2,33%	183,53	183,20	187,29	186,53
06/09/2022	220.353	-0,54%	183,14	179,93	183,85	182,29
05/09/2022	245.191	-0,54%	183,14	180,34	185,54	181,45
02/09/2022	245.191	-0,54%	183,14	180,34	185,54	181,45
01/09/2022	268.117	0,12%	181,13	178,97	184,74	182,43
31/08/2022	685.424	0,26%	183,07	180,45	183,39	182,22
30/08/2022	239.492	-1,27%	184,02	179,98	184,745	181,75
29/08/2022	292.157	-1,83%	185,69	183,58	187,23	184,08
26/08/2022	203.543	-3,65%	194,80	187,325	194,94	187,51
25/08/2022	266.569	0,64%	194,51	192,03	194,69	194,61
24/08/2022	145.228	-0,41%	194,11	193,39	195,005	193,38
23/08/2022	232.432	-0,93%	195,86	194,05	197,10	194,18
22/08/2022	339.026	-2,71%	204,29	195,52	200,50	196,01
19/08/2022	421.448	-2,42%	204,29	199,91	204,185	201,47
18/08/2022	425.930	0,83%	204,62	203,94	206,59	206,47
17/08/2022	374.400	0,38%	202,49	201,39	206,30	204,78
16/08/2022	192.752	-0,12%	204,21	202,70	205,16	204,08
15/08/2022	320.175	1,11%	201,84	198,73	205,29	204,33
12/08/2022	285.854	2,44%	198,70	198,15	202,56	202,09
11/08/2022	215.729	-1,29%	201,00	197,005	200,80	197,28