ANTM - Anthem, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de jul de 2020262,22264,04254,55255,00255,001.265.600
08 de jul de 2020266,27266,93260,43262,54262,541.110.100
07 de jul de 2020266,52268,88264,42264,89264,89862.900
06 de jul de 2020271,37271,63267,11269,00269,00859.600
02 de jul de 2020270,95273,93266,97267,00267,001.008.000
01 de jul de 2020267,19270,10264,53268,68268,681.110.100
30 de jun de 2020259,75264,60256,74262,98262,981.195.600
29 de jun de 2020258,15262,29257,36259,27259,271.365.800
26 de jun de 2020259,85264,65254,43255,65255,651.997.400
25 de jun de 2020256,71261,36253,27261,00261,001.469.600
24 de jun de 2020265,08266,00254,85257,31257,311.497.800
23 de jun de 2020268,23270,61265,15268,99268,99890.200
22 de jun de 2020265,00266,53261,58265,21265,21997.300
19 de jun de 2020270,27272,65266,33266,43266,431.824.600
18 de jun de 2020263,92265,91260,19265,53265,531.062.300
17 de jun de 2020268,66269,53264,17265,72265,721.181.500
16 de jun de 2020273,00273,18264,54267,43267,431.428.500
15 de jun de 2020257,83264,76250,88262,33262,332.096.600
12 de jun de 2020272,56274,27259,30265,74265,741.464.400
11 de jun de 2020283,90284,17262,27264,54264,542.126.600
10 de jun de 2020293,00293,14286,53288,54288,541.185.400
09 de jun de 2020300,00300,00290,00291,01291,011.356.000
09 de jun de 20200.95 Dividendo
08 de jun de 2020286,35301,66286,10300,59299,641.829.800
05 de jun de 2020283,35290,52282,12287,89286,981.730.100
04 de jun de 2020286,84288,48279,54282,09281,201.511.500
03 de jun de 2020296,00299,32287,91289,27288,361.388.700
02 de jun de 2020291,18296,40287,57294,20293,271.219.900
01 de jun de 2020293,23293,99285,22290,03289,111.470.800
29 de mai de 2020291,89294,88286,76294,11293,181.859.000
28 de mai de 2020290,00296,69288,61291,37290,451.303.000
27 de mai de 2020286,25287,64277,57287,25286,341.348.400
26 de mai de 2020283,77285,99280,56283,42282,521.248.100
22 de mai de 2020279,10279,74275,58277,11276,23889.800
21 de mai de 2020278,95283,14277,07278,68277,801.084.300
20 de mai de 2020285,00285,00278,16280,00279,121.122.200
19 de mai de 2020280,00286,00277,99281,10280,211.013.100
18 de mai de 2020284,97287,77278,90279,96279,081.324.500
15 de mai de 2020271,06279,83270,58278,09277,211.174.100
14 de mai de 2020265,17274,26263,29273,28272,421.300.700
13 de mai de 2020271,08272,90262,24267,80266,951.711.400
12 de mai de 2020275,88280,78272,96272,96272,101.311.800
11 de mai de 2020270,94276,72270,91272,37271,511.157.400
08 de mai de 2020270,50274,76268,81274,33273,46969.000
07 de mai de 2020273,87274,20265,01265,73264,891.003.400
06 de mai de 2020276,27277,86270,00270,62269,76908.800
05 de mai de 2020274,50278,82269,81275,07274,201.177.000
04 de mai de 2020268,00273,51265,05271,00270,141.241.600
01 de mai de 2020275,34277,00264,65269,57268,721.240.800
30 de abr de 2020278,74285,98276,20280,73279,842.098.700
29 de abr de 2020280,00282,35264,00280,61279,722.080.800
28 de abr de 2020274,22276,80262,00268,22267,371.789.900
27 de abr de 2020267,56271,74263,01270,06269,211.794.200
24 de abr de 2020265,48267,23260,57264,12263,291.390.700
23 de abr de 2020264,71266,24258,44261,55260,721.587.400
22 de abr de 2020255,09265,50254,80262,96262,131.174.000
21 de abr de 2020255,00259,90249,30249,37248,581.617.900
20 de abr de 2020262,48273,21261,19263,20262,371.597.900
17 de abr de 2020279,01279,90263,21267,82266,971.954.700
16 de abr de 2020254,51273,39250,62271,84270,982.717.300
15 de abr de 2020249,15254,35245,11250,47249,682.424.600
14 de abr de 2020245,76254,19245,24252,01251,212.145.600
13 de abr de 2020240,78243,49237,65240,53239,771.036.600
09 de abr de 2020240,94248,06239,93242,46241,692.191.200
08 de abr de 2020227,15248,83226,41247,02246,242.415.200
07 de abr de 2020235,70236,57220,94224,05223,342.450.000
06 de abr de 2020215,51227,52212,18225,72225,012.648.600
03 de abr de 2020208,89210,93199,17203,30202,661.777.000
02 de abr de 2020210,53219,50203,99211,39210,722.625.600
01 de abr de 2020217,01221,55210,41214,30213,622.225.900
31 de mar de 2020235,28235,83223,90227,04226,322.956.400
30 de mar de 2020224,66233,88220,16230,58229,852.095.800
27 de mar de 2020217,61228,50217,16222,96222,262.585.300
26 de mar de 2020221,28238,79215,00235,67234,932.705.300
25 de mar de 2020190,09226,84187,04216,37215,693.521.300
24 de mar de 2020183,98201,00181,12196,84196,223.130.500
23 de mar de 2020188,54189,58171,03174,68174,133.236.700
20 de mar de 2020204,29217,94185,69191,59190,984.780.200
19 de mar de 2020206,22212,62193,48200,87200,243.322.000
18 de mar de 2020224,45230,00186,61206,96206,313.649.800
17 de mar de 2020229,76246,71224,92238,32237,573.100.800
16 de mar de 2020226,50247,98216,27224,04223,332.815.300
13 de mar de 2020267,50271,36251,05270,34269,493.027.000
13 de mar de 20200.95 Dividendo
12 de mar de 2020262,03278,69253,46256,21254,453.100.200
11 de mar de 2020278,60289,16275,14281,69279,763.415.900
10 de mar de 2020278,33288,11273,00286,05284,092.611.600
09 de mar de 2020264,00276,36260,81269,82267,972.712.800
06 de mar de 2020278,18284,13268,93282,19280,263.414.600
05 de mar de 2020287,65288,27281,25287,16285,192.868.600
04 de mar de 2020286,55297,52285,34296,42294,395.162.200
03 de mar de 2020270,13280,72255,88256,38254,623.017.700
02 de mar de 2020259,60272,19250,38271,27269,413.317.500
28 de fev de 2020249,94260,55249,35257,09255,332.983.800
27 de fev de 2020263,06268,08257,47257,86256,092.328.900
26 de fev de 2020269,84274,03262,71268,15266,311.733.200
25 de fev de 2020279,21279,48264,49267,40265,571.954.900
24 de fev de 2020283,49283,50276,58277,50275,602.518.700
21 de fev de 2020292,03296,79290,17294,71292,691.111.000
20 de fev de 2020301,38301,68293,69293,94291,921.889.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...