São Paulo - Delayed Quote BRL

VeriSign, Inc. (VRSN34.SA)

317.40

-3.13

(-0.98%)

At close: January 17 at 12:44:42 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	324.80	324.80	317.40	317.40	317.40	65
Jan 16, 2025	320.53	320.53	320.53	320.53	320.53	6
Jan 15, 2025	322.56	322.56	322.56	322.56	322.56	-
Jan 14, 2025	322.56	322.56	322.56	322.56	322.56	20
Jan 13, 2025	323.94	323.94	323.94	323.94	323.94	-
Jan 10, 2025	323.94	323.94	323.94	323.94	323.94	-
Jan 9, 2025	326.58	326.58	323.94	323.94	323.94	22
Jan 8, 2025	318.83	318.83	318.83	318.83	318.83	-
Jan 7, 2025	323.20	324.16	318.83	318.83	318.83	251
Jan 6, 2025	323.52	323.52	320.09	322.24	322.24	13
Jan 3, 2025	317.12	317.12	317.12	317.12	317.12	200
Jan 2, 2025	319.00	319.00	317.25	317.25	317.25	8
Dec 30, 2024	317.44	320.32	317.44	318.08	318.08	263
Dec 27, 2024	307.50	307.50	307.50	307.50	307.50	-
Dec 26, 2024	307.50	307.50	307.50	307.50	307.50	-
Dec 23, 2024	307.50	307.50	307.50	307.50	307.50	3
Dec 20, 2024	304.54	304.54	304.50	304.50	304.50	6
Dec 19, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 18, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 17, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 16, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 13, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 12, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 11, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 10, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 9, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 6, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 5, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 4, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 3, 2024	263.12	263.12	263.12	263.12	263.12	-
Dec 2, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 29, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 28, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 27, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 26, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 25, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 22, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 21, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 19, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 18, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 14, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 13, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 12, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 11, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 8, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 7, 2024	263.12	263.12	263.12	263.12	263.12	-
Nov 6, 2024	263.12	263.12	263.12	263.12	263.12	5
Nov 5, 2024	256.96	256.96	256.96	256.96	256.96	-
Nov 4, 2024	256.96	256.96	256.96	256.96	256.96	5
Nov 1, 2024	257.14	257.14	257.14	257.14	257.14	4
Oct 31, 2024	257.66	257.66	257.66	257.66	257.66	4
Oct 30, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 29, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 28, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 25, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 24, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 23, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 22, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 21, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 18, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 17, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 16, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 15, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 14, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 11, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 10, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 9, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 8, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 7, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 4, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 3, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 2, 2024	246.75	246.75	246.75	246.75	246.75	-
Oct 1, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 30, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 27, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 26, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 25, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 24, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 23, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 20, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 19, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 18, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 17, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 16, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 13, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 12, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 11, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 10, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 9, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 6, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 5, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 4, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 3, 2024	246.75	246.75	246.75	246.75	246.75	-
Sep 2, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 30, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 29, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 28, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 27, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 26, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 23, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 22, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 21, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 20, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 19, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 16, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 15, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 14, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 13, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 12, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 9, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 8, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 7, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 6, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 5, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 2, 2024	246.75	246.75	246.75	246.75	246.75	-
Aug 1, 2024	246.75	246.75	246.75	246.75	246.75	-
Jul 31, 2024	246.75	246.75	246.75	246.75	246.75	-
Jul 30, 2024	246.75	246.75	246.75	246.75	246.75	-
Jul 29, 2024	246.75	246.75	246.75	246.75	246.75	-
Jul 26, 2024	246.75	246.75	246.75	246.75	246.75	-
Jul 25, 2024	246.75	246.75	246.75	246.75	246.75	10
Jul 24, 2024	247.50	247.50	247.50	247.50	247.50	-
Jul 23, 2024	247.50	247.50	247.50	247.50	247.50	-
Jul 22, 2024	247.50	247.50	247.50	247.50	247.50	-
Jul 19, 2024	247.50	247.50	247.50	247.50	247.50	-
Jul 18, 2024	247.50	247.50	247.50	247.50	247.50	1
Jul 17, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 16, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 15, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 12, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 11, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 10, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 9, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 8, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 5, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 4, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 3, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 2, 2024	240.51	240.51	240.51	240.51	240.51	-
Jul 1, 2024	240.51	240.51	240.51	240.51	240.51	-
Jun 28, 2024	240.51	240.51	240.51	240.51	240.51	-
Jun 27, 2024	240.51	240.51	240.51	240.51	240.51	-
Jun 26, 2024	240.51	240.51	240.51	240.51	240.51	-
Jun 25, 2024	240.51	240.51	240.51	240.51	240.51	-
Jun 24, 2024	240.51	240.51	240.51	240.51	240.51	-
Jun 21, 2024	240.51	240.51	240.51	240.51	240.51	-
Jun 20, 2024	240.51	240.51	240.51	240.51	240.51	-
Jun 19, 2024	240.51	240.51	240.51	240.51	240.51	-
Jun 18, 2024	240.02	240.51	240.02	240.51	240.51	8
Jun 17, 2024	222.64	222.64	222.64	222.64	222.64	-
Jun 14, 2024	222.64	222.64	222.64	222.64	222.64	-
Jun 13, 2024	222.64	222.64	222.64	222.64	222.64	-
Jun 12, 2024	222.64	222.64	222.64	222.64	222.64	-
Jun 11, 2024	222.64	222.64	222.64	222.64	222.64	-
Jun 10, 2024	222.64	222.64	222.64	222.64	222.64	-
Jun 7, 2024	222.64	222.64	222.64	222.64	222.64	-
Jun 6, 2024	222.64	222.64	222.64	222.64	222.64	-
Jun 5, 2024	222.64	222.64	222.64	222.64	222.64	-
Jun 4, 2024	222.64	222.64	222.64	222.64	222.64	-
Jun 3, 2024	222.64	222.64	222.64	222.64	222.64	-
May 31, 2024	222.64	222.64	222.64	222.64	222.64	-
May 29, 2024	222.64	222.64	222.64	222.64	222.64	1
May 28, 2024	222.72	222.72	222.72	222.72	222.72	-
May 27, 2024	222.72	222.72	222.72	222.72	222.72	-
May 24, 2024	222.72	222.72	222.72	222.72	222.72	-
May 23, 2024	222.72	222.72	222.72	222.72	222.72	1
May 22, 2024	221.54	221.54	221.54	221.54	221.54	-
May 21, 2024	221.54	221.54	221.54	221.54	221.54	1
May 20, 2024	218.02	218.02	218.02	218.02	218.02	15
May 17, 2024	218.91	218.91	218.91	218.91	218.91	-
May 16, 2024	220.00	220.00	218.91	218.91	218.91	2,022
May 15, 2024	252.50	252.50	252.50	252.50	252.50	-
May 14, 2024	252.50	252.50	252.50	252.50	252.50	-
May 13, 2024	252.50	252.50	252.50	252.50	252.50	-
May 10, 2024	252.50	252.50	252.50	252.50	252.50	-
May 9, 2024	252.50	252.50	252.50	252.50	252.50	-
May 8, 2024	252.50	252.50	252.50	252.50	252.50	-
May 7, 2024	252.50	252.50	252.50	252.50	252.50	-
May 6, 2024	252.50	252.50	252.50	252.50	252.50	-
May 3, 2024	252.50	252.50	252.50	252.50	252.50	-
May 2, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 30, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 29, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 26, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 25, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 24, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 23, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 22, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 19, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 18, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 17, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 16, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 15, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 12, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 11, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 10, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 9, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 8, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 5, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 4, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 3, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 2, 2024	252.50	252.50	252.50	252.50	252.50	-
Apr 1, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 28, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 27, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 26, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 25, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 22, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 21, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 20, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 19, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 18, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 15, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 14, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 13, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 12, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 11, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 8, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 7, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 6, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 5, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 4, 2024	252.50	252.50	252.50	252.50	252.50	-
Mar 1, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 29, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 28, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 27, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 26, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 23, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 22, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 21, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 20, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 19, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 16, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 15, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 14, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 9, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 8, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 7, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 6, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 5, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 2, 2024	252.50	252.50	252.50	252.50	252.50	-
Feb 1, 2024	252.50	252.50	252.50	252.50	252.50	-
Jan 31, 2024	252.50	252.50	252.50	252.50	252.50	-
Jan 30, 2024	252.50	252.50	252.50	252.50	252.50	-
Jan 29, 2024	252.50	252.50	252.50	252.50	252.50	-
Jan 26, 2024	252.50	252.50	252.50	252.50	252.50	-
Jan 25, 2024	252.50	252.50	252.50	252.50	252.50	-
Jan 24, 2024	252.50	252.50	252.50	252.50	252.50	10
Jan 23, 2024	251.50	251.50	251.50	251.50	251.50	-
Jan 22, 2024	251.50	251.50	251.50	251.50	251.50	-
Jan 19, 2024	251.50	251.50	251.50	251.50	251.50	-
Jan 18, 2024	251.50	251.50	251.50	251.50	251.50	-
Jan 17, 2024	251.50	251.50	251.50	251.50	251.50	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

VeriSign, Inc. (VRSN34.SA)