Mercado fechado

AECOM (ACM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
94,05+0,46 (+0,49%)
No fechamento: 04:00PM EDT
94,05 0,00 (0,00%)
Pós-fechamento: 05:59PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202493,5894,6293,3494,0594,05479.900
25 de abr. de 202493,6394,2292,7693,5993,59815.700
24 de abr. de 202493,8694,6693,4994,0194,01577.100
23 de abr. de 202493,2594,6492,5793,8893,88625.600
23 de abr. de 20240.22 Dividendo
22 de abr. de 202494,1694,1792,6292,6592,43454.700
19 de abr. de 202493,2593,6692,7693,3593,13535.500
18 de abr. de 202492,9394,0592,6293,2493,02596.400
17 de abr. de 202494,1494,3192,2192,5392,31731.000
16 de abr. de 202493,5894,3092,5893,9293,70778.900
15 de abr. de 202494,8995,0193,1293,6993,471.154.000
12 de abr. de 202495,1095,4493,2393,6193,39381.400
11 de abr. de 202495,2095,9394,3895,5095,27342.900
10 de abr. de 202494,6196,0994,2694,9794,74406.700
09 de abr. de 202498,0198,3495,9496,1495,91490.600
08 de abr. de 202498,0098,1797,3597,7197,48420.100
05 de abr. de 202497,1797,8096,7197,3997,16563.000
04 de abr. de 202498,5798,6596,5597,0796,84627.900
03 de abr. de 202496,8197,9696,6997,7897,55569.700
02 de abr. de 202497,0097,3796,5497,0096,77527.200
01 de abr. de 202498,0098,6997,2297,7497,51509.800
28 de mar. de 202497,2898,7297,0998,0897,85830.900
27 de mar. de 202497,5697,7596,5397,3197,08539.100
26 de mar. de 202496,2197,3696,1196,8696,63683.300
25 de mar. de 202497,7197,9795,4095,8595,621.440.500
22 de mar. de 202498,4598,6497,2397,6197,38694.700
21 de mar. de 202496,6798,4796,1398,4098,171.181.100
20 de mar. de 202493,6395,9393,6395,6195,381.238.600
19 de mar. de 202491,7793,7891,3093,6693,44998.400
18 de mar. de 202491,5492,7491,2991,5991,37909.600
15 de mar. de 202490,3791,9090,3791,5891,362.169.700
14 de mar. de 202491,8192,2990,0990,8590,63700.700
13 de mar. de 202491,6192,2391,1991,4491,22502.400
12 de mar. de 202491,2792,0090,7691,8991,67546.300
11 de mar. de 202491,3091,5589,9691,3591,13532.100
08 de mar. de 202491,0191,9490,8491,7391,51720.200
07 de mar. de 202489,7491,1089,6290,6190,39678.200
06 de mar. de 202489,1289,8988,9389,4489,23620.500
05 de mar. de 202489,4689,8388,2888,5788,36599.800
04 de mar. de 202489,5489,9789,1789,8189,60534.200
01 de mar. de 202488,9089,6588,6389,3889,17551.600
29 de fev. de 202489,4290,0488,4688,8388,621.423.500
28 de fev. de 202489,3389,9689,0089,2189,00529.900
27 de fev. de 202489,9090,3689,0989,4089,19479.200
26 de fev. de 202489,2690,2389,0689,4789,26366.100
23 de fev. de 202489,2589,7188,3189,5389,32544.800
22 de fev. de 202488,7989,8288,3889,2389,02409.500
21 de fev. de 202487,9888,4387,4688,1187,90549.800
20 de fev. de 202488,4588,5487,0887,8587,64740.700
16 de fev. de 202490,4990,8789,1489,1988,98574.200
15 de fev. de 202490,3691,0090,1390,7090,48514.300
14 de fev. de 202489,5389,8588,9089,8489,63472.700
13 de fev. de 202488,8490,4488,3888,8188,60728.600
12 de fev. de 202489,5790,2589,4190,1789,96636.800
09 de fev. de 202488,5289,5588,5289,5489,33600.300
08 de fev. de 202487,3488,8687,1488,4988,28929.600
07 de fev. de 202489,3689,3686,7787,3387,121.140.100
06 de fev. de 202488,8789,9785,4788,5988,381.589.900
05 de fev. de 202488,8689,5588,0788,7588,54975.500
02 de fev. de 202489,3290,9488,7590,2490,031.122.200
01 de fev. de 202488,6189,9788,3389,7389,522.019.200
31 de jan. de 202489,8889,8888,1488,1987,98814.500
30 de jan. de 202489,3289,9288,6689,7089,49916.400
29 de jan. de 202489,1689,8088,8389,6289,41622.700
26 de jan. de 202489,0189,5188,8489,3689,15409.600
25 de jan. de 202489,0789,4488,2388,7588,54422.600
24 de jan. de 202488,8589,1687,7888,1787,96627.000
23 de jan. de 202489,2689,2687,4388,2688,05666.500
22 de jan. de 202488,5189,1188,4288,7888,57456.200
19 de jan. de 202488,5488,8687,6188,5088,29908.900
18 de jan. de 202487,8088,9387,8088,4588,24435.300
17 de jan. de 202487,9288,7287,3987,4187,20486.900
16 de jan. de 202489,7790,0988,6188,8388,62893.600
12 de jan. de 202490,1990,6689,5890,5190,30788.700
11 de jan. de 202488,7889,6788,4589,5689,35977.600
10 de jan. de 202488,4689,3587,8989,3389,12892.400
09 de jan. de 202488,3588,5887,2488,3588,141.016.200
08 de jan. de 202488,8589,0688,1889,0688,85652.100
05 de jan. de 202488,5989,7588,1188,7288,511.252.800
04 de jan. de 202489,2089,5388,6788,7988,58457.400
03 de jan. de 202490,4590,5088,9989,1788,96471.400
03 de jan. de 20240.22 Dividendo
02 de jan. de 202491,7592,5791,0891,5891,14552.100
29 de dez. de 202392,8293,1592,2592,4391,99338.800
28 de dez. de 202392,3493,1192,1792,9192,47337.300
27 de dez. de 202392,1592,7992,1592,5592,11360.000
26 de dez. de 202392,3892,7992,1092,2491,80515.000
22 de dez. de 202392,7492,9091,9992,0991,65459.900
21 de dez. de 202392,1092,7991,7092,6592,21464.000
20 de dez. de 202392,7493,7391,2891,3490,90601.400
19 de dez. de 202393,1594,0192,5193,4593,001.177.300
18 de dez. de 202392,2993,3091,8792,9192,47715.800
15 de dez. de 202393,0793,3191,9692,2891,841.819.700
14 de dez. de 202392,7993,8892,3593,2992,841.318.300
13 de dez. de 202392,1092,9791,3192,7092,26963.200
12 de dez. de 202391,6693,0791,2692,2291,78884.700
11 de dez. de 202391,2991,6190,1391,5991,15932.200
08 de dez. de 202391,5092,3891,0391,2390,79478.400
07 de dez. de 202390,5991,9990,3191,5091,06895.600
06 de dez. de 202391,0091,8090,6390,8390,40573.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...