BiG | O banco que entende os seus valores.

VeriSign Inc (VRSN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2024	445.155	1,05%	195,40	191,12	194,49	193,44
18/12/2024	0	-1,93%	194,51	191,15	195,99	191,44
17/12/2024	293.735	0,01%	194,51	193,56	196,175	195,21
16/12/2024	370.972	-1,11%	196,68	195,06	197,93	195,20
13/12/2024	314.793	-0,85%	197,50	196,43	198,73	197,40
12/12/2024	190.764	-0,45%	199,44	196,995	200,79	199,10
11/12/2024	449.680	-0,26%	201,18	199,17	202,00	200,00
10/12/2024	366.441	0,04%	194,32	196,86	201,595	200,53
09/12/2024	419.866	4,88%	194,32	194,26	202,74	200,46
06/12/2024	247.607	1,15%	189,88	189,6501	191,95	191,14
05/12/2024	350.943	1,05%	187,23	185,69	189,09	188,96
04/12/2024	325.607	-0,53%	188,16	185,44	188,57	187,00
03/12/2024	395.346	-2,34%	187,00	187,82	192,48	187,99
02/12/2024	725.600	2,84%	188,39	185,3301	192,8108	192,49
29/11/2024	325.294	-1,61%	192,99	186,75	192,99	187,18
28/11/2024	617.697	3,49%	191,63	185,34	195,13	191,63
27/11/2024	614.772	3,49%	184,13	181,965	195,13	191,63
26/11/2024	344.478	1,79%	181,90	180,97	185,31	185,16
25/11/2024	769.220	0,63%	182,00	180,97	183,54	181,91
22/11/2024	450.607	-2,23%	182,27	180,67	186,00	180,77
21/11/2024	318.990	1,92%	177,99	177,95	185,15	184,90
20/11/2024	237.881	1,77%	179,86	177,67	183,25	181,41
19/11/2024	328.197	-0,53%	180,10	177,50	181,00	178,25
18/11/2024	443.674	-0,93%	180,88	178,2788	181,00	179,20
15/11/2024	402.394	-1,89%	184,05	180,36	186,03	180,88
14/11/2024	471.417	-0,34%	183,66	183,05	186,03	184,36
13/11/2024	225.046	0,52%	184,62	183,05	185,14	184,99
12/11/2024	358.281	-0,57%	184,21	183,31	186,59	184,04
11/11/2024	291.085	0,84%	185,00	184,15	186,59	185,10
08/11/2024	320.077	-1,29%	186,80	183,31	187,47	183,56
07/11/2024	433.336	-0,33%	182,96	182,21	187,63	185,96
06/11/2024	772.938	4,15%	177,51	177,02	186,72	186,58
05/11/2024	328.978	%	177,51	177,02	179,35	179,15
04/11/2024	400.140	%	176,16	175,93	177,90	177,86
01/11/2024	436.775	%	176,16	175,62	177,85	176,68
31/10/2024	343.136	%	177,35	176,40	179,08	176,841
30/10/2024	645.626	%	178,60	178,33	180,18	178,77
29/10/2024	584.381	%	182,65	178,33	180,18	178,77
28/10/2024	559.957	%	182,65	178,47	184,285	179,07
25/10/2024	663.129	%	187,00	180,5925	191,79	181,26
24/10/2024	399.836	%	186,34	184,75	186,825	185,12
23/10/2024	367.389	%	186,34	185,48	187,21	185,75
22/10/2024	266.798	%	186,34	185,1553	187,25	186,89
21/10/2024	224.737	%	187,04	185,46	187,52	187,17
18/10/2024	196.268	%	188,10	185,865	188,24	187,72
17/10/2024	705.735	%	188,10	184,43	187,04	185,88
16/10/2024	233.802	%	188,10	185,85	188,635	187,06
15/10/2024	245.234	%	188,05	187,93	191,08	188,07
14/10/2024	265.040	%	188,54	187,625	189,46	188,39
11/10/2024	341.642	%	185,82	185,99	188,42	188,10
10/10/2024	271.833	%	185,82	184,74	187,235	186,86
09/10/2024	281.509	%	184,85	185,01	186,63	186,01
08/10/2024	195.671	%	184,85	183,87	185,83	185,39
07/10/2024	336.356	%	186,88	184,29	187,16	184,37
04/10/2024	167.288	%	186,45	185,495	187,72	186,90
03/10/2024	192.958	%	186,45	184,53	186,49	186,40
02/10/2024	200.077	%	186,45	185,76	188,38	187,76
01/10/2024	274.042	%	190,36	185,57	188,775	187,14
30/09/2024	409.782	%	190,36	188,90	191,53	189,96
27/09/2024	328.312	%	182,78	186,95	190,79	190,64