Mercado fechado

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
163,18+0,36 (+0,22%)
No fechamento: 04:00PM EDT
163,51 +0,33 (+0,20%)
Pós-fechamento: 05:48PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024162,20164,60161,45163,18163,18274.600
18 de abr. de 2024162,96164,88160,84162,82162,82357.700
17 de abr. de 2024167,82169,00163,53164,30164,30374.300
16 de abr. de 2024157,87166,51156,81165,92165,92435.500
15 de abr. de 2024158,37160,00156,99157,90157,90248.600
12 de abr. de 2024159,33161,79155,89156,88156,88199.100
11 de abr. de 2024159,43161,95156,79158,38158,38348.000
10 de abr. de 2024151,68157,55150,08157,07157,07429.200
09 de abr. de 2024155,85156,50153,22156,31156,31375.000
08 de abr. de 2024153,98156,28152,20153,67153,67426.000
05 de abr. de 2024152,01153,76150,02152,54152,54401.600
04 de abr. de 2024156,94157,88152,22153,11153,11268.700
03 de abr. de 2024158,42159,12156,50157,65157,65225.600
02 de abr. de 2024160,00160,70154,80157,23157,23331.700
01 de abr. de 2024161,10162,48157,79159,39159,39606.800
28 de mar. de 2024163,61163,61160,26160,79160,79417.000
27 de mar. de 2024159,36162,75159,15162,33162,33266.600
26 de mar. de 2024162,57163,83154,45158,13158,13786.200
25 de mar. de 2024164,48167,21162,72163,11163,11234.900
22 de mar. de 2024163,43168,33162,59162,68162,68321.300
21 de mar. de 2024163,90166,71162,57164,89164,89469.100
20 de mar. de 2024162,75166,65160,74163,74163,74493.600
19 de mar. de 2024160,24164,99158,55164,17164,17551.800
18 de mar. de 2024161,00163,27158,68160,91160,91669.100
15 de mar. de 2024161,92163,39157,45161,00161,005.449.800
14 de mar. de 2024167,49167,49157,63162,03162,03913.400
13 de mar. de 2024167,83169,63162,66167,72167,72876.300
12 de mar. de 2024175,72177,58167,05168,57168,57905.800
11 de mar. de 2024182,73182,73173,80176,40176,40666.800
08 de mar. de 2024184,43187,60182,11184,50184,50455.900
07 de mar. de 2024184,73187,23182,74184,59184,59595.400
06 de mar. de 2024181,10186,28179,97184,43184,43663.900
05 de mar. de 2024177,92182,00175,73178,95178,95635.900
04 de mar. de 2024174,21182,26174,21178,18178,181.303.700
01 de mar. de 2024165,74169,72165,32169,00169,00577.700
29 de fev. de 2024163,04166,42162,32165,29165,29367.900
28 de fev. de 2024167,55168,12160,74162,03162,03385.500
28 de fev. de 20241.65 Dividendo
27 de fev. de 2024169,55173,67168,99169,74168,09263.600
26 de fev. de 2024167,71170,85166,99169,54167,89322.300
23 de fev. de 2024168,20169,50166,71167,68166,05255.800
22 de fev. de 2024161,67169,89159,04169,24167,59553.200
21 de fev. de 2024157,00164,07157,00162,81161,23501.100
20 de fev. de 2024159,57159,57155,25158,13156,59395.800
16 de fev. de 2024165,61165,61156,26159,99158,43737.900
15 de fev. de 2024163,78168,24156,75166,67165,051.078.900
14 de fev. de 2024171,05173,77167,51173,56171,87414.100
13 de fev. de 2024170,05171,75166,79170,06168,41256.900
12 de fev. de 2024169,64172,98169,64171,27169,61209.800
09 de fev. de 2024172,33172,33165,37168,68167,04269.000
08 de fev. de 2024164,42171,80161,00171,01169,35286.800
07 de fev. de 2024167,29167,67163,60165,86164,25258.900
06 de fev. de 2024171,64171,64164,40167,08165,46282.700
05 de fev. de 2024173,98173,98167,45170,85169,19290.200
02 de fev. de 2024175,80178,50174,95175,04173,34138.200
01 de fev. de 2024178,40179,49175,56177,83176,10163.600
31 de jan. de 2024180,00180,98176,04176,96175,24179.500
30 de jan. de 2024177,15179,82173,82179,32177,58147.000
29 de jan. de 2024178,50180,65176,16178,65176,91158.200
26 de jan. de 2024176,27179,99174,23178,39176,66234.400
25 de jan. de 2024182,96185,48173,20176,47174,75372.300
24 de jan. de 2024185,11187,45181,42181,56179,80279.900
23 de jan. de 2024184,90186,31181,47183,44181,66200.900
22 de jan. de 2024185,06186,36181,61183,38181,60345.700
19 de jan. de 2024179,46186,70178,72185,75183,94590.800
18 de jan. de 2024170,54179,65168,81177,95176,22554.900
17 de jan. de 2024163,69169,46162,89168,65167,01283.900
16 de jan. de 2024169,77169,77164,76166,53164,91285.400
12 de jan. de 2024170,45172,84168,41170,54168,88228.700
11 de jan. de 2024170,14170,85166,86168,88167,24270.900
10 de jan. de 2024176,25176,25168,10169,29167,64270.900
09 de jan. de 2024175,00178,22173,90175,58173,87336.100
08 de jan. de 2024175,00175,00168,78173,64171,95252.600
05 de jan. de 2024175,44177,01174,48175,36173,66225.400
04 de jan. de 2024170,35177,51169,46174,10172,41362.100
03 de jan. de 2024168,04173,41166,50169,11167,47341.800
02 de jan. de 2024166,74168,68166,04167,90166,27204.700
29 de dez. de 2023165,41167,38164,96165,94164,33132.000
28 de dez. de 2023168,75169,73166,22166,67165,05109.100
27 de dez. de 2023168,00170,89168,00169,30167,65260.000
26 de dez. de 2023167,46169,57166,36167,91166,28184.400
22 de dez. de 2023166,67169,73165,71167,04165,42242.000
21 de dez. de 2023163,50165,93162,51165,87164,26344.000
20 de dez. de 2023166,08169,28161,70162,05160,47248.200
19 de dez. de 2023160,77166,94160,77165,24163,63302.200
18 de dez. de 2023161,42162,18159,24159,77158,22347.700
15 de dez. de 2023156,88159,05155,08157,90156,37460.700
14 de dez. de 2023160,00160,67156,06156,21154,69364.400
13 de dez. de 2023156,24158,01153,97157,55156,02600.300
12 de dez. de 2023160,37160,46155,22156,71155,19343.500
11 de dez. de 2023162,61163,37159,15161,64160,07572.300
08 de dez. de 2023166,97168,77163,55164,10162,50295.900
07 de dez. de 2023165,85168,57165,29166,86165,24380.100
06 de dez. de 2023166,30174,04164,76165,64164,03522.800
05 de dez. de 2023166,83168,43164,63166,65165,03550.900
04 de dez. de 2023171,12172,80166,05167,05165,43380.400
01 de dez. de 2023167,03174,84166,33172,76171,08510.600
30 de nov. de 2023163,65167,16163,65165,96164,35364.900
29 de nov. de 2023163,39163,39160,32162,31160,73205.700
29 de nov. de 20231.13 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...