Mercado abrirá em 1 h 43 min

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
181,57-1,06 (-0,58%)
No fechamento: 04:00PM EDT
182,62 +1,05 (+0,58%)
Pós-fechamento: 05:46PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024182,77183,72181,57181,57181,57520.800
16 de abr. de 2024183,79184,37182,38182,63182,63556.500
15 de abr. de 2024187,02187,02183,12183,20183,20609.500
12 de abr. de 2024189,33189,33185,22185,43185,43484.100
11 de abr. de 2024188,73191,01188,73189,78189,78605.500
10 de abr. de 2024187,73189,39186,56188,31188,31662.600
09 de abr. de 2024187,90189,97187,82189,69189,69655.800
08 de abr. de 2024187,10188,11186,47187,17187,17708.900
05 de abr. de 2024187,40190,06187,40187,82187,82458.600
04 de abr. de 2024189,21190,71186,87187,03187,03607.100
03 de abr. de 2024191,20191,54188,63188,97188,97607.800
02 de abr. de 2024189,43192,23189,42191,42191,42831.400
01 de abr. de 2024188,81189,51187,41189,34189,34788.700
28 de mar. de 2024189,49190,58188,85189,51189,51618.100
27 de mar. de 2024188,53189,74187,74189,10189,10491.500
26 de mar. de 2024187,12188,52186,90187,10187,10374.700
25 de mar. de 2024187,77188,66185,19187,19187,19653.700
22 de mar. de 2024192,40192,41188,36188,85188,85491.600
21 de mar. de 2024189,34192,31188,92190,82190,82420.300
20 de mar. de 2024192,58193,00188,97189,89189,89496.900
19 de mar. de 2024189,63192,34189,63192,25192,25467.200
18 de mar. de 2024191,00191,93189,25190,13190,13433.000
15 de mar. de 2024189,09190,90189,09190,25190,25936.400
14 de mar. de 2024191,25192,07189,62190,58190,58635.400
13 de mar. de 2024191,71192,25190,81191,17191,17447.400
12 de mar. de 2024192,37193,22190,36191,98191,98623.300
11 de mar. de 2024190,55193,33190,13192,83192,83546.400
08 de mar. de 2024192,50192,79189,85191,02191,02610.200
07 de mar. de 2024191,61193,54190,68192,65192,65668.000
06 de mar. de 2024193,09193,12191,07191,34191,34572.500
05 de mar. de 2024192,05192,05189,52191,37191,37683.700
04 de mar. de 2024195,28195,81190,96192,18192,18664.000
01 de mar. de 2024194,15195,87192,67195,23195,23586.400
29 de fev. de 2024194,35195,39193,29195,29195,29964.300
28 de fev. de 2024192,79194,98192,79194,41194,41363.400
27 de fev. de 2024192,18193,96192,05193,56193,56503.800
26 de fev. de 2024196,00196,00192,62193,02193,02548.500
23 de fev. de 2024194,36196,84194,36196,56196,56398.700
22 de fev. de 2024194,11196,43193,13194,27194,27635.300
21 de fev. de 2024192,50193,21191,46192,78192,78519.200
20 de fev. de 2024193,34195,20192,00192,23192,23569.300
16 de fev. de 2024196,91197,62194,10194,24194,24583.700
15 de fev. de 2024195,90197,85194,69197,82197,82605.400
14 de fev. de 2024194,08196,37193,32195,33195,33586.100
13 de fev. de 2024195,33196,50192,94194,51194,51653.900
12 de fev. de 2024197,61198,36193,91195,84195,841.140.100
09 de fev. de 2024202,22203,00197,08198,38198,381.484.800
08 de fev. de 2024201,00201,70199,82201,02201,02789.700
07 de fev. de 2024199,34201,47198,42200,28200,28864.100
06 de fev. de 2024199,05200,65198,26198,71198,71513.700
05 de fev. de 2024199,32199,98197,56198,35198,35556.500
02 de fev. de 2024201,17201,17198,52199,60199,60427.500
01 de fev. de 2024199,00200,86198,32200,25200,25546.100
31 de jan. de 2024200,80203,46198,23198,88198,88705.900
30 de jan. de 2024202,90203,65201,22201,80201,801.042.300
29 de jan. de 2024203,01204,82202,24202,90202,90433.800
26 de jan. de 2024203,24203,36201,55203,11203,11287.200
25 de jan. de 2024204,39205,59202,23203,04203,04341.400
24 de jan. de 2024206,86208,04203,85203,98203,98314.000
23 de jan. de 2024206,17207,57205,86206,35206,35230.400
22 de jan. de 2024206,52207,70205,22205,26205,26336.200
19 de jan. de 2024204,50206,89204,04205,37205,37359.100
18 de jan. de 2024200,75204,89200,25203,99203,99350.300
17 de jan. de 2024201,49203,47201,06201,84201,84414.900
16 de jan. de 2024203,44204,06202,01202,44202,44382.000
12 de jan. de 2024205,14205,87203,98204,18204,18282.900
11 de jan. de 2024203,08204,31201,63203,76203,76446.200
10 de jan. de 2024199,19203,58199,19203,42203,42610.400
09 de jan. de 2024198,12199,10197,27197,57197,57419.900
08 de jan. de 2024197,66199,06196,63199,00199,00432.900
05 de jan. de 2024198,48200,24196,45196,91196,91475.800
04 de jan. de 2024201,31201,81198,30198,48198,48497.900
03 de jan. de 2024200,65202,02198,83201,21201,21711.800
02 de jan. de 2024204,00205,14200,34201,56201,56559.700
29 de dez. de 2023206,66207,12204,50205,96205,96450.200
28 de dez. de 2023207,08207,25205,77206,28206,28300.600
27 de dez. de 2023205,76206,83204,77205,75205,75345.300
26 de dez. de 2023205,48207,29205,05206,83206,83419.000
22 de dez. de 2023204,60206,51204,06206,39206,39362.100
21 de dez. de 2023204,55205,86203,00204,46204,46447.400
20 de dez. de 2023205,13207,02203,42204,28204,28752.300
19 de dez. de 2023206,40207,39204,47205,14205,14993.600
18 de dez. de 2023208,39209,47205,49206,25206,25942.600
15 de dez. de 2023208,75210,02204,82206,65206,651.675.300
14 de dez. de 2023220,40220,91210,45210,49210,49835.900
13 de dez. de 2023217,28220,51217,01220,02220,02438.300
12 de dez. de 2023214,85217,12213,84216,81216,81535.300
11 de dez. de 2023212,69214,27212,52213,99213,99468.300
08 de dez. de 2023214,10215,27212,11212,97212,97478.000
07 de dez. de 2023216,18216,79214,44214,59214,59440.600
06 de dez. de 2023216,46218,21215,40215,98215,98395.500
05 de dez. de 2023218,54218,79215,20217,18217,18601.400
04 de dez. de 2023217,28219,60216,75218,73218,73506.100
01 de dez. de 2023211,84219,00210,72217,77217,77731.300
30 de nov. de 2023212,26213,20208,34212,20212,202.383.400
29 de nov. de 2023215,00216,00211,18211,70211,70471.900
28 de nov. de 2023213,38214,62212,40213,49213,49425.600
27 de nov. de 2023213,66214,63212,78213,96213,96427.900
24 de nov. de 2023214,32215,20212,85213,23213,23218.700
22 de nov. de 2023213,61215,44212,50214,16214,16452.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...