Saltar para o conteúdo principal Login

Verisk Analytics Inc Class A (VRSK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
10/07/2025 529.045 -0,27% 302,74 301,30 304,3499 302,90
09/07/2025 561.896 0,39% 306,53 301,70 307,91 303,72
08/07/2025 742.499 -1,83% 304,06 301,85 308,19 302,54
07/07/2025 778.525 1,35% 303,56 302,86 308,18 308,17
04/07/2025 776.050 0,95% 300,86 299,275 305,69 304,06
03/07/2025 776.000 0,65% 310,20 299,275 310,20 304,06
02/07/2025 951.147 -3,75% 311,34 301,04 314,80 301,21
01/07/2025 641.514 0,47% 308,38 306,60 314,80 312,95
30/06/2025 820.170 0,92% 309,30 306,60 311,77 311,50
27/06/2025 358.588 1,17% 304,99 303,23 308,94 308,66
26/06/2025 451.894 0,32% 309,47 302,82 309,47 305,13
25/06/2025 624.236 -1,86% 309,14 302,86 312,4246 304,17
24/06/2025 711.324 0,49% 307,57 305,99 312,4246 309,93
23/06/2025 619.307 0,78% 306,77 306,02 309,65 308,41
20/06/2025 1.427.865 -0,09% 306,25 303,42 308,68 306,02
19/06/2025 550.384 -0,31% 307,64 305,28 307,64 306,27
18/06/2025 537.360 -0,31% 308,90 305,28 309,28 306,27
17/06/2025 445.279 -0,72% 310,58 306,31 311,725 307,23
16/06/2025 573.541 -0,30% 311,00 308,53 312,38 309,47
13/06/2025 417.395 -0,97% 312,18 309,705 314,575 310,41
12/06/2025 395.704 0,78% 312,28 309,33 314,04 313,46
11/06/2025 442.670 -0,25% 312,16 308,885 313,41 311,49
10/06/2025 390.702 -0,32% 318,42 308,91 318,42 312,28
09/06/2025 537.905 -1,98% 319,60 310,85 319,60 313,27
06/06/2025 409.784 -0,31% 322,83 317,81 326,93 319,60
05/06/2025 578.007 -0,23% 318,10 316,80 322,92 320,59
04/06/2025 782.905 1,20% 314,55 312,84 321,58 321,33
03/06/2025 551.517 0,16% 312,69 310,8675 318,23 317,51
02/06/2025 464.485 0,91% 314,14 310,8314 317,05 316,99
30/05/2025 333.239 -0,07% 315,79 312,45 316,49 314,14
29/05/2025 542.817 -0,52% 316,16 312,45 318,39 314,32
28/05/2025 456.066 -0,06% 314,88 313,02 318,66 315,96
27/05/2025 505.023 0,76% 314,88 313,20 317,09 316,16
23/05/2025 383.925 -0,18% 311,69 309,9564 315,11 313,77
22/05/2025 508.641 0,64% 312,52 309,9564 315,11 314,34
21/05/2025 414.674 -0,25% 312,38 310,785 314,02 312,33
20/05/2025 393.019 -0,40% 309,76 309,76 314,645 313,10
19/05/2025 476.898 1,54% 308,57 308,57 314,645 314,35
16/05/2025 517.195 0,72% 302,17 302,06 309,78 309,57
15/05/2025 498.270 2,90% 299,93 296,97 310,00 307,36
14/05/2025 579.430 -0,10% 303,65 296,97 304,5284 301,27
13/05/2025 639.438 -0,69% 309,82 301,10 309,82 301,57
12/05/2025 760.018 -1,89% 313,97 301,10 313,97 303,65
09/05/2025 490.790 0,54% 312,00 305,8308 312,82 309,50
08/05/2025 729.107 -0,66% 302,58 300,75 316,91 307,85
07/05/2025 1.086.753 4,63% 294,26 292,27 312,48 309,90
06/05/2025 535.337 0,49% 293,14 290,99 297,53 296,19
05/05/2025 459.039 0,29% 292,61 290,99 294,9993 294,75
02/05/2025 674.844 -0,21% 294,50 291,57 298,69 293,90
01/05/2025 582.669 -0,65% 291,83 288,8901 297,42 294,51
30/04/2025 394.091 1,39% 287,32 287,025 297,17 296,43
29/04/2025 438.378 1,37% 285,86 283,75 293,2257 292,37
28/04/2025 568.501 0,83% 286,04 283,75 289,165 288,41
25/04/2025 788.394 -0,76% 289,08 283,21 290,28 286,05
24/04/2025 561.639 -0,62% 292,74 284,60 297,10 288,24
23/04/2025 609.647 -0,91% 285,84 284,755 297,10 290,05
22/04/2025 452.667 2,94% 291,64 281,87 293,38 292,70
21/04/2025 574.786 -2,96% 291,02 281,87 293,08 284,35
17/04/2025 371.650 0,27% 295,31 290,23 297,315 293,02
16/04/2025 681.782 -0,96% 295,38 290,23 297,495 292,23
15/04/2025 453.636 -0,02% 295,38 288,5734 297,51 295,05
14/04/2025 645.382 1,10% 285,07 291,38 296,37 295,10
11/04/2025 606.297 2,14% 285,07 282,85 293,50 291,88
10/04/2025 1.038.786 -1,23% 286,12 280,10 289,20 285,78
09/04/2025 958.489 4,40% 275,43 274,435 290,295 289,34
08/04/2025 929.647 -0,44% 281,51 274,91 281,60 277,03
07/04/2025 1.055.199 -2,42% 285,86 275,17 287,56 278,09
04/04/2025 1.437.852 -6,59% 299,20 284,39 304,16 284,99
03/04/2025 841.595 1,80% 298,45 298,45 306,675 305,09
02/04/2025 536.566 0,37% 298,95 295,07 300,07 299,71
01/04/2025 449.451 0,33% 296,82 294,99 298,9799 298,61
31/03/2025 864.895 1,03% 296,14 295,365 299,80 297,62
28/03/2025 498.183 -0,78% 296,24 293,115 296,75 294,58
27/03/2025 479.718 1,67% 293,63 293,63 299,725 296,89
26/03/2025 548.445 1,48% 288,45 288,39 293,00 292,03
25/03/2025 719.287 0,83% 284,80 283,985 287,76 287,76
24/03/2025 608.041 0,08% 287,02 284,45 289,43 285,40
21/03/2025 527.489 -0,88% 285,23 283,47 286,609 285,16
20/03/2025 588.940 -0,71% 288,43 285,86 289,37 287,68
19/03/2025 581.369 0,28% 288,40 288,40 291,3866 289,74
18/03/2025 355.195 -0,75% 289,16 286,50 290,0728 288,93
17/03/2025 683.189 0,84% 287,83 287,83 291,45 291,01
14/03/2025 390.595 -0,16% 287,06 286,763 290,03 288,58
13/03/2025 501.088 0,51% 287,06 285,26 289,76 289,05
12/03/2025 555.795 -0,86% 289,19 286,18 290,02 288,03
11/03/2025 549.441 -2,51% 298,93 290,32 299,64 290,53
10/03/2025 927.098 -0,87% 301,12 297,46 305,57 298,00
07/03/2025 485.982 1,73% 295,21 294,15 301,164 300,48
06/03/2025 550.633 -0,52% 295,21 294,15 297,69 295,36
05/03/2025 489.135 -0,89% 301,88 294,7318 299,62 296,89
04/03/2025 691.446 -0,59% 301,88 299,35 306,10 299,54
03/03/2025 724.330 1,49% 291,78 293,13 302,245 301,33
28/02/2025 692.440 2,35% 291,78 291,285 297,305 296,91
27/02/2025 651.832 0,72% 290,19 287,73 292,105 290,11
26/02/2025 1.052.589 -3,84% 263,97 262,00 295,78 288,03
25/02/2025 717.286 0,91% 295,14 295,59 300,50 299,72
24/02/2025 311.013 0,64% 292,70 295,39 298,71 297,01
21/02/2025 918.043 0,82% 292,70 292,065 296,39 295,11
20/02/2025 479.019 -1,07% 293,51 291,06 294,26 292,70
19/02/2025 278.091 0,87% 292,58 292,71 296,92 295,86

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco