Mercado fechará em 6 h 26 min

Arthur J. Gallagher & Co. (AJG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
236,10-0,71 (-0,30%)
A partir de 09:33AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024237,52237,32235,74236,10236,107.125
24 de abr. de 2024237,52238,00235,57236,81236,81655.700
23 de abr. de 2024238,45239,12237,34237,87237,87620.900
22 de abr. de 2024238,36240,03237,43237,52237,52707.100
19 de abr. de 2024235,10236,76233,84236,57236,57984.300
18 de abr. de 2024233,03235,97233,03233,99233,99980.300
17 de abr. de 2024232,12232,51230,08230,52230,52777.400
16 de abr. de 2024232,00233,59231,17231,43231,43757.200
15 de abr. de 2024237,38237,44231,88232,09232,09766.400
12 de abr. de 2024237,46238,70234,00234,58234,58896.500
11 de abr. de 2024238,68240,08236,70238,17238,17886.500
10 de abr. de 2024239,27241,99238,92240,02240,021.042.500
09 de abr. de 2024244,84244,95242,26244,13244,13803.000
08 de abr. de 2024243,70244,33242,82244,16244,16539.200
05 de abr. de 2024240,66245,96240,33243,99243,99690.800
04 de abr. de 2024247,23247,23240,06240,30240,301.134.600
03 de abr. de 2024245,56247,42245,20245,37245,37644.700
02 de abr. de 2024248,09248,69244,80245,36245,36770.800
01 de abr. de 2024249,08249,80246,31247,18247,18589.900
28 de mar. de 2024249,00250,91247,50250,04250,04960.700
27 de mar. de 2024247,47248,64245,84247,79247,79874.300
26 de mar. de 2024245,40248,06244,64246,23246,23978.600
25 de mar. de 2024246,55247,21245,32245,58245,58854.800
22 de mar. de 2024251,01251,39246,51246,53246,531.042.300
21 de mar. de 2024255,69255,69250,13250,30250,301.409.100
20 de mar. de 2024253,97256,10253,05255,87255,87812.000
19 de mar. de 2024254,06255,14252,46253,86253,86930.500
18 de mar. de 2024251,97255,39250,62253,69253,69821.500
15 de mar. de 2024251,42255,52250,87253,17253,171.521.400
14 de mar. de 2024255,00255,71253,43254,91254,91698.400
13 de mar. de 2024255,00255,69253,11255,38255,38603.700
12 de mar. de 2024252,67255,52252,14254,82254,82738.100
11 de mar. de 2024251,40252,85250,09252,71252,71665.100
08 de mar. de 2024249,43252,07249,40251,69251,69943.900
07 de mar. de 2024248,47250,90248,26249,91249,91682.500
06 de mar. de 2024245,34248,82245,01248,62248,62684.200
05 de mar. de 2024242,42245,54241,22245,35245,35719.800
04 de mar. de 2024242,55243,24241,85242,52242,52582.000
01 de mar. de 2024243,71244,03242,17243,54243,54458.800
29 de fev. de 2024245,09245,09241,61243,93243,931.183.100
29 de fev. de 20240.6 Dividendo
28 de fev. de 2024244,10245,98243,41245,47244,87668.800
27 de fev. de 2024243,14243,70241,96243,55242,95669.000
26 de fev. de 2024245,09246,29243,80244,04243,44593.200
23 de fev. de 2024245,00245,56244,06245,00244,40481.600
22 de fev. de 2024241,93245,28240,64244,67244,07631.500
21 de fev. de 2024242,42243,03238,41240,10239,51775.100
20 de fev. de 2024238,50242,60237,28241,74241,151.109.400
16 de fev. de 2024241,04241,72238,93239,22238,64698.100
15 de fev. de 2024238,80242,03238,07240,55239,96850.700
14 de fev. de 2024236,46238,93236,46238,68238,10737.200
13 de fev. de 2024237,33237,97234,30236,32235,741.203.900
12 de fev. de 2024239,00239,31235,09235,62235,04682.800
09 de fev. de 2024236,09239,18236,09238,84238,26575.800
08 de fev. de 2024235,96238,14235,39237,03236,45727.000
07 de fev. de 2024234,71236,94232,67236,20235,621.074.300
06 de fev. de 2024237,15237,87233,82234,05233,481.000.100
05 de fev. de 2024232,51236,64231,16236,26235,681.535.600
02 de fev. de 2024234,02234,32230,92232,74232,171.029.900
01 de fev. de 2024230,04232,28227,43232,12231,551.003.400
31 de jan. de 2024231,43233,83231,14232,16231,591.576.000
30 de jan. de 2024229,42231,19228,26230,57230,011.081.400
29 de jan. de 2024232,17233,47228,63228,78228,221.440.000
26 de jan. de 2024235,99235,99227,08233,03232,461.489.400
25 de jan. de 2024240,02240,80235,82237,75237,171.043.300
24 de jan. de 2024241,15241,17238,78239,07238,49665.100
23 de jan. de 2024238,30241,27238,30239,68239,09689.500
22 de jan. de 2024238,41239,85237,38237,52236,94668.700
19 de jan. de 2024238,12239,93237,24238,79238,21833.600
18 de jan. de 2024232,33237,73231,50236,95236,37890.500
17 de jan. de 2024233,97237,64233,19233,99233,42730.300
16 de jan. de 2024235,08236,90232,72233,47232,90862.700
12 de jan. de 2024232,61234,85232,00234,80234,23846.200
11 de jan. de 2024230,72232,26229,62232,00231,43919.400
10 de jan. de 2024225,55230,25225,55230,15229,59899.700
09 de jan. de 2024226,96227,46224,21226,14225,59946.500
08 de jan. de 2024226,65229,03224,75228,84228,28940.600
05 de jan. de 2024226,42227,52223,43225,28224,73732.600
04 de jan. de 2024226,55228,81225,61225,90225,35884.500
03 de jan. de 2024225,60227,64224,80225,02224,471.022.400
02 de jan. de 2024224,86226,44224,33225,00224,45896.000
29 de dez. de 2023223,65225,22222,88224,88224,33626.300
28 de dez. de 2023223,81224,45223,15223,46222,91691.300
27 de dez. de 2023221,84223,35221,15223,01222,46590.900
26 de dez. de 2023222,09222,81221,17222,36221,82776.000
22 de dez. de 2023223,20223,30221,42222,88222,34674.000
21 de dez. de 2023219,99222,96218,63222,86222,32826.400
20 de dez. de 2023223,25223,98220,10220,11219,571.415.900
19 de dez. de 2023227,19228,54223,87224,59224,041.363.400
18 de dez. de 2023224,60228,90223,80227,56227,001.574.600
15 de dez. de 2023220,55225,00220,36222,81222,272.558.200
14 de dez. de 2023243,42246,10223,12227,04226,493.462.800
13 de dez. de 2023248,50248,95244,63245,21244,61871.200
12 de dez. de 2023245,00247,77244,17247,59246,98683.400
11 de dez. de 2023242,37245,38242,37245,00244,40961.900
08 de dez. de 2023241,91242,10239,66240,96240,37863.100
07 de dez. de 2023243,15243,15239,38241,05240,46744.000
06 de dez. de 2023245,35246,22238,72242,50241,91952.600
05 de dez. de 2023247,00247,00244,50244,79244,19729.600
04 de dez. de 2023248,10249,05247,23247,55246,94696.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...