ANTM - Anthem, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jan de 2020285,00293,62284,13290,32290,321.985.300
27 de jan de 2020293,63293,81278,95283,79283,792.399.600
24 de jan de 2020304,84305,58295,42297,28297,281.088.700
23 de jan de 2020303,46305,36301,29304,40304,401.089.300
22 de jan de 2020306,68306,68302,14303,51303,51998.000
21 de jan de 2020303,94308,23303,17305,99305,99992.400
17 de jan de 2020305,07305,65300,08305,39305,391.312.600
16 de jan de 2020302,92305,24302,09305,05305,05704.200
15 de jan de 2020297,26304,80297,22301,55301,551.401.000
14 de jan de 2020296,04298,05294,82296,88296,881.067.700
13 de jan de 2020306,88307,00296,34296,74296,741.756.500
10 de jan de 2020307,94309,10306,43307,74307,741.049.900
09 de jan de 2020307,83309,00305,79306,41306,411.439.900
08 de jan de 2020300,89308,76298,51307,48307,482.067.800
07 de jan de 2020299,20300,28294,61299,54299,541.313.200
06 de jan de 2020295,75300,56294,77300,45300,451.308.700
03 de jan de 2020293,68299,53293,68296,88296,88986.800
02 de jan de 2020302,67302,82297,20300,87300,871.200.500
31 de dez de 2019305,30305,55300,17302,03302,03916.000
30 de dez de 2019306,54306,57304,46305,31305,31831.700
27 de dez de 2019305,06306,60304,63306,42306,42604.900
26 de dez de 2019304,82305,24304,01304,76304,76484.600
24 de dez de 2019303,82304,77302,48304,50304,50333.100
23 de dez de 2019303,10304,61300,44303,18303,181.308.200
20 de dez de 2019301,72303,32297,68303,00303,002.823.500
19 de dez de 2019294,50299,78293,90298,22298,221.941.200
18 de dez de 2019290,94294,75290,11293,18293,181.105.100
17 de dez de 2019291,00293,30289,01290,74290,741.107.500
16 de dez de 2019285,70297,35285,02291,78291,782.021.000
13 de dez de 2019285,06288,62283,55284,12284,12897.100
12 de dez de 2019281,83285,04280,40284,42284,421.110.600
11 de dez de 2019283,10284,45279,65280,60280,601.149.700
10 de dez de 2019282,58284,36280,37283,85283,85863.400
09 de dez de 2019285,43285,43282,24282,33282,331.209.200
06 de dez de 2019282,09285,61280,85285,27285,271.618.500
05 de dez de 2019286,72288,36284,23286,30286,30970.000
04 de dez de 2019288,01289,11285,73287,38287,38896.000
04 de dez de 20190.8 Dividendo
03 de dez de 2019285,01286,97282,35286,19285,391.093.100
02 de dez de 2019289,62292,23287,00287,43286,631.262.000
29 de nov de 2019289,18290,75287,50288,66287,85512.500
27 de nov de 2019288,63291,60286,92289,45288,641.189.000
26 de nov de 2019292,31293,88286,85287,24286,442.464.600
25 de nov de 2019291,00294,29290,21293,89293,071.452.000
22 de nov de 2019294,01296,99290,06291,83291,011.149.400
21 de nov de 2019292,86295,97289,28293,73292,911.368.500
20 de nov de 2019293,54293,69288,05292,70291,881.208.800
19 de nov de 2019294,48295,15290,12292,72291,902.286.900
18 de nov de 2019297,60307,38293,71294,00293,182.349.500
15 de nov de 2019281,79298,62278,64297,82296,992.661.800
14 de nov de 2019283,00284,48281,92282,01281,221.186.900
13 de nov de 2019281,80287,66280,83283,74282,951.305.700
12 de nov de 2019278,53284,98278,53283,67282,881.302.600
11 de nov de 2019279,78281,22277,73279,15278,37993.000
08 de nov de 2019280,01283,44279,01282,09281,301.229.700
07 de nov de 2019277,72281,03277,72279,77278,991.614.000
06 de nov de 2019272,51277,55272,50277,32276,541.603.900
05 de nov de 2019273,86275,81271,68273,00272,241.404.500
04 de nov de 2019272,40273,52266,53271,72270,961.175.200
01 de nov de 2019269,32275,71268,69270,75269,991.432.700
31 de out de 2019272,46275,23266,63269,08268,331.877.400
30 de out de 2019271,79274,19270,50273,46272,70962.800
29 de out de 2019266,68275,69266,32272,64271,881.537.900
28 de out de 2019264,60271,09263,01267,67266,921.598.900
25 de out de 2019258,91263,42258,10263,07262,331.369.200
24 de out de 2019264,79265,60257,35259,49258,761.582.100
23 de out de 2019252,68272,96251,64263,51262,772.742.300
22 de out de 2019253,16264,96253,16260,25259,522.851.800
21 de out de 2019250,93254,30249,49253,07252,362.391.400
18 de out de 2019248,90250,36246,20249,40248,701.534.600
17 de out de 2019245,98250,08245,23249,25248,551.372.200
16 de out de 2019247,13248,52244,34245,02244,341.679.900
15 de out de 2019240,73251,74240,51248,94248,242.834.000
14 de out de 2019237,61238,98234,69234,82234,161.233.500
11 de out de 2019239,81244,92236,97237,55236,891.565.700
10 de out de 2019237,40239,64235,68237,23236,571.145.900
09 de out de 2019237,60238,67236,11238,25237,58944.300
08 de out de 2019239,07239,94234,91235,52234,861.572.800
07 de out de 2019241,75242,51240,42241,03240,361.234.600
04 de out de 2019238,72241,80238,67241,79241,11913.600
03 de out de 2019237,28239,49235,90238,23237,561.357.300
02 de out de 2019237,66241,93236,37237,90237,231.202.600
01 de out de 2019241,35241,44235,12238,44237,771.693.700
30 de set de 2019237,22242,37236,03240,10239,431.424.200
27 de set de 2019240,27241,47237,10237,69237,031.148.700
26 de set de 2019243,79244,77235,45238,80238,132.310.100
25 de set de 2019247,69250,47243,97244,00243,321.526.200
24 de set de 2019252,62252,97246,17248,19247,501.889.800
23 de set de 2019250,85252,43249,36251,40250,701.250.400
20 de set de 2019255,58256,14251,55252,09251,392.174.800
19 de set de 2019252,58257,23251,00255,45254,741.818.200
18 de set de 2019255,90259,71251,39251,79251,091.979.700
17 de set de 2019258,49259,26255,82257,29256,571.204.100
16 de set de 2019252,50260,28252,46258,58257,861.748.400
13 de set de 2019250,55256,58249,01253,08252,372.052.400
12 de set de 2019251,47253,28248,02248,16247,471.827.100
11 de set de 2019253,00254,50248,39249,81249,111.382.600
10 de set de 2019251,08254,21248,20252,59251,882.220.100
09 de set de 2019250,81252,23247,61250,45249,751.303.800
09 de set de 20190.8 Dividendo
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...