Verisk Analytics Inc Class A (VRSK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
684.904 |
4,25%
|
191,60
|
191,60
|
201,81
|
201,34
|
| 23/07/2026 |
789.216 |
0,42%
|
192,28
|
189,72
|
196,99
|
193,17
|
| 22/07/2026 |
840.052 |
-1,53%
|
194,6471
|
192,01
|
197,69
|
192,28
|
| 21/07/2026 |
838.245 |
-3,22%
|
197,78
|
194,07
|
198,96
|
195,25
|
| 20/07/2026 |
577.936 |
0,55%
|
200,87
|
197,405
|
202,29
|
201,79
|
| 17/07/2026 |
968.573 |
-0,38%
|
200,1301
|
198,04
|
205,70
|
200,68
|
| 16/07/2026 |
1.082.877 |
4,95%
|
192,00
|
192,00
|
203,03
|
201,49
|
| 15/07/2026 |
802.623 |
0,74%
|
190,89
|
190,89
|
195,71
|
191,94
|
| 14/07/2026 |
785.994 |
-1,64%
|
192,89
|
187,6335
|
193,92
|
190,54
|
| 13/07/2026 |
853.245 |
4,50%
|
186,53
|
186,53
|
194,30
|
193,725
|
| 10/07/2026 |
699.712 |
-0,87%
|
187,45
|
183,60
|
189,16
|
185,39
|
| 09/07/2026 |
1.045.382 |
-1,37%
|
189,00
|
185,45
|
189,00
|
187,01
|
| 08/07/2026 |
1.053.767 |
-1,40%
|
194,0799
|
179,211
|
194,0799
|
189,67
|
| 07/07/2026 |
1.049.160 |
2,35%
|
187,79
|
187,79
|
194,79
|
192,25
|
| 06/07/2026 |
802.765 |
-0,26%
|
187,89
|
183,02
|
189,37
|
187,79
|
| 02/07/2026 |
1.193.957 |
2,44%
|
183,72
|
182,42
|
190,015
|
188,35
|
| 01/07/2026 |
2.020.169 |
2,36%
|
179,53
|
179,53
|
188,00
|
183,72
|
| 30/06/2026 |
1.030.092 |
0,18%
|
179,21
|
177,19
|
180,55
|
179,53
|
| 29/06/2026 |
1.187.529 |
-1,64%
|
182,29
|
177,28
|
185,00
|
179,21
|
| 26/06/2026 |
1.099.771 |
3,05%
|
177,164
|
177,04
|
183,78
|
182,18
|
| 25/06/2026 |
879.728 |
-1,68%
|
180,06
|
176,26
|
182,28
|
177,04
|
| 24/06/2026 |
1.641.346 |
3,04%
|
174,98
|
174,2937
|
180,64
|
180,06
|
| 23/06/2026 |
1.438.869 |
3,47%
|
168,99
|
167,11
|
175,60
|
174,76
|
| 18/06/2026 |
5.750.021 |
-0,88%
|
180,64
|
168,99
|
180,64
|
168,99
|
| 17/06/2026 |
1.976.879 |
-2,32%
|
179,25
|
174,44
|
181,285
|
175,35
|
| 16/06/2026 |
1.568.089 |
-0,47%
|
180,38
|
178,52
|
182,01
|
179,61
|
| 15/06/2026 |
1.699.724 |
-1,53%
|
183,80
|
179,225
|
184,55
|
180,46
|
| 12/06/2026 |
1.341.998 |
0,99%
|
182,00
|
177,825
|
184,49
|
183,30
|
| 11/06/2026 |
1.217.696 |
-0,64%
|
183,13
|
180,66
|
185,09
|
182,00
|
| 10/06/2026 |
943.406 |
0,26%
|
182,60
|
179,40
|
185,265
|
183,13
|
| 09/06/2026 |
1.282.887 |
2,03%
|
178,97
|
177,75
|
183,94
|
182,55
|
| 08/06/2026 |
1.049.385 |
-1,52%
|
181,51
|
177,11
|
182,53
|
178,97
|
| 05/06/2026 |
995.375 |
0,98%
|
181,30
|
179,10
|
184,85
|
181,73
|
| 04/06/2026 |
1.224.931 |
0,94%
|
179,24
|
179,24
|
185,00
|
180,00
|
| 03/06/2026 |
945.465 |
-0,45%
|
176,1507
|
175,17
|
178,585
|
178,33
|
| 02/06/2026 |
1.023.419 |
-2,65%
|
183,97
|
175,19
|
183,97
|
179,10
|
| 01/06/2026 |
1.207.414 |
5,13%
|
175,60
|
174,65
|
184,45
|
183,97
|
| 29/05/2026 |
974.700 |
1,29%
|
173,00
|
169,52
|
176,58
|
174,99
|
| 28/05/2026 |
792.551 |
0,77%
|
171,50
|
170,13
|
174,17
|
172,82
|
| 27/05/2026 |
1.024.334 |
-0,05%
|
170,58
|
166,875
|
172,49
|
171,50
|
| 26/05/2026 |
1.360.292 |
0,28%
|
171,11
|
167,51
|
172,145
|
171,59
|
| 22/05/2026 |
792.861 |
-0,29%
|
172,30
|
170,24
|
176,18
|
171,11
|
| 21/05/2026 |
1.223.606 |
0,55%
|
170,66
|
166,975
|
173,99
|
171,60
|
| 20/05/2026 |
1.165.936 |
-0,03%
|
173,00
|
166,32
|
173,00
|
170,66
|
| 19/05/2026 |
1.288.922 |
-0,42%
|
171,52
|
169,72
|
178,44
|
170,71
|
| 18/05/2026 |
1.191.790 |
5,52%
|
162,54
|
162,34
|
172,04
|
171,52
|
| 15/05/2026 |
639.998 |
3,11%
|
154,94
|
154,94
|
163,6099
|
162,55
|
| 14/05/2026 |
1.758.038 |
-2,87%
|
161,47
|
155,94
|
162,735
|
156,84
|
| 13/05/2026 |
1.161.172 |
-2,92%
|
165,01
|
158,75
|
165,12
|
161,47
|
| 12/05/2026 |
1.052.786 |
-1,34%
|
168,57
|
165,39
|
170,495
|
166,32
|
| 11/05/2026 |
926.037 |
-1,92%
|
171,20
|
166,69
|
171,72
|
168,57
|
| 08/05/2026 |
912.000 |
-1,61%
|
175,945
|
169,06
|
175,945
|
171,87
|
| 07/05/2026 |
908.763 |
2,27%
|
170,94
|
170,59
|
176,65
|
174,69
|
| 06/05/2026 |
1.368.502 |
-5,27%
|
179,31
|
170,82
|
179,60
|
170,94
|
| 05/05/2026 |
1.507.874 |
0,99%
|
178,941
|
174,63
|
183,02
|
180,45
|
| 04/05/2026 |
1.060.215 |
-1,34%
|
181,11
|
175,895
|
182,54
|
178,68
|
| 01/05/2026 |
1.209.702 |
-1,83%
|
184,57
|
180,87
|
188,92
|
181,11
|
| 30/04/2026 |
1.300.790 |
-1,92%
|
185,75
|
181,22
|
187,99
|
184,49
|
| 29/04/2026 |
2.453.210 |
6,56%
|
185,071
|
177,83
|
191,51
|
188,19
|
| 28/04/2026 |
1.352.126 |
1,01%
|
178,29
|
175,25
|
180,40
|
176,66
|
| 27/04/2026 |
147.130 |
0,74%
|
177,59
|
174,90
|
179,05
|
174,90
|
| 24/04/2026 |
1.022.144 |
0,25%
|
178,72
|
175,435
|
178,72
|
177,59
|
| 23/04/2026 |
1.220.795 |
-0,98%
|
178,03
|
173,14
|
179,77
|
177,14
|
| 22/04/2026 |
1.088.830 |
-1,76%
|
182,17
|
177,77
|
183,42
|
178,89
|
| 21/04/2026 |
943.098 |
1,30%
|
185,29
|
179,30
|
185,29
|
182,09
|
| 20/04/2026 |
1.534.169 |
0,94%
|
178,00
|
177,91
|
181,48
|
179,75
|
| 17/04/2026 |
964.477 |
-0,14%
|
178,32
|
176,34
|
179,88
|
178,07
|
| 16/04/2026 |
1.041.662 |
0,84%
|
177,83
|
177,83
|
181,765
|
178,31
|
| 15/04/2026 |
1.317.465 |
3,64%
|
170,60
|
170,60
|
179,51
|
176,84
|
| 14/04/2026 |
1.454.605 |
1,64%
|
168,00
|
166,37
|
170,88
|
170,63
|
| 13/04/2026 |
1.307.802 |
2,19%
|
164,50
|
164,50
|
168,33
|
167,87
|
| 10/04/2026 |
1.339.590 |
-3,03%
|
168,89
|
161,70
|
169,88
|
164,28
|
| 09/04/2026 |
2.675.473 |
-3,43%
|
174,89
|
167,48
|
174,89
|
169,41
|
| 08/04/2026 |
1.329.133 |
-3,08%
|
185,67
|
174,61
|
185,67
|
175,43
|
| 07/04/2026 |
943.410 |
-2,11%
|
184,71
|
180,6801
|
186,835
|
181,00
|
| 06/04/2026 |
885.343 |
-0,20%
|
185,51
|
183,20
|
186,775
|
184,71
|
| 02/04/2026 |
1.047.850 |
0,86%
|
181,00
|
181,00
|
186,33
|
185,08
|
| 01/04/2026 |
1.036.903 |
-3,29%
|
188,83
|
183,26
|
189,58
|
183,50
|
| 31/03/2026 |
897.382 |
1,28%
|
188,00
|
187,74
|
210,28
|
189,75
|
| 30/03/2026 |
894.636 |
2,46%
|
185,85
|
184,18
|
190,06
|
187,36
|
| 27/03/2026 |
1.135.207 |
-1,59%
|
186,00
|
182,06
|
187,18
|
182,75
|
| 26/03/2026 |
1.043.838 |
0,37%
|
185,05
|
184,505
|
188,97
|
185,75
|
| 25/03/2026 |
2.226.341 |
-4,97%
|
188,00
|
182,50
|
198,665
|
185,05
|
| 24/03/2026 |
1.083.645 |
-2,56%
|
199,85
|
193,35
|
199,85
|
194,73
|
| 23/03/2026 |
905.543 |
-0,95%
|
205,70
|
197,99
|
205,70
|
199,85
|
| 20/03/2026 |
820.973 |
0,00%
|
201,69
|
200,11
|
204,275
|
201,75
|
| 19/03/2026 |
1.271.276 |
-1,32%
|
203,87
|
198,70
|
207,46
|
201,69
|
| 18/03/2026 |
701.430 |
0,35%
|
203,79
|
199,49
|
206,71
|
204,39
|
| 17/03/2026 |
1.018.914 |
-0,46%
|
204,84
|
203,03
|
206,92
|
203,79
|
| 16/03/2026 |
1.404.096 |
1,75%
|
201,22
|
200,41
|
206,48
|
204,74
|
| 13/03/2026 |
919.080 |
1,86%
|
198,04
|
197,66
|
201,52
|
201,22
|
| 12/03/2026 |
862.759 |
-2,51%
|
203,13
|
197,54
|
207,52
|
197,54
|
| 11/03/2026 |
1.123.946 |
0,23%
|
203,00
|
199,78
|
204,925
|
203,13
|
| 10/03/2026 |
1.254.150 |
-3,62%
|
210,28
|
200,10
|
212,04
|
202,66
|
| 09/03/2026 |
1.239.216 |
-2,14%
|
214,84
|
210,155
|
214,84
|
210,28
|
| 06/03/2026 |
1.134.677 |
1,71%
|
211,45
|
206,70
|
215,71
|
214,84
|
| 05/03/2026 |
1.280.391 |
-2,02%
|
216,05
|
205,87
|
216,65
|
211,22
|
| 04/03/2026 |
1.481.507 |
0,39%
|
215,3805
|
211,405
|
216,34
|
215,58
|
| 03/03/2026 |
1.686.780 |
-0,02%
|
210,84
|
209,81
|
216,19
|
214,75
|
| 02/03/2026 |
2.311.436 |
3,48%
|
207,57
|
207,57
|
215,86
|
214,79
|
