Mercado fechado

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
142,42+1,38 (+0,98%)
No fechamento: 04:00PM EDT
142,42 0,00 (0,00%)
Pós-fechamento: 06:17PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 2024142,69143,04138,51142,42142,42494.922
25 de jul. de 2024145,19146,00132,18141,04141,04837.000
24 de jul. de 2024147,75149,70145,69146,65146,65532.100
23 de jul. de 2024147,87149,38146,02148,00148,00378.200
22 de jul. de 2024150,94151,19148,02150,11150,11293.400
19 de jul. de 2024153,02153,08150,74151,86151,86282.700
18 de jul. de 2024157,76157,92153,44155,04155,04277.400
17 de jul. de 2024161,85165,15157,55158,25158,25366.300
16 de jul. de 2024161,67162,66155,83161,66161,66303.000
15 de jul. de 2024160,87165,78159,50162,70162,70289.500
12 de jul. de 2024161,06163,76158,50161,74161,74226.200
11 de jul. de 2024159,13159,61156,49159,25159,25241.100
10 de jul. de 2024161,68161,68155,24156,60156,60294.100
09 de jul. de 2024164,00164,56161,21161,28161,28201.800
08 de jul. de 2024164,44167,41163,04164,28164,28203.600
05 de jul. de 2024166,81166,96162,23164,20164,20237.300
03 de jul. de 2024169,60172,60165,88166,84166,84282.800
02 de jul. de 2024168,62170,00164,52167,60167,60319.900
01 de jul. de 2024159,80169,89159,36168,65168,65775.100
28 de jun. de 2024152,21156,50151,13152,23152,23299.700
27 de jun. de 2024150,73152,10148,44148,92148,92234.000
26 de jun. de 2024146,79150,98146,79150,76150,76402.000
25 de jun. de 2024150,41150,41146,00146,82146,82337.000
24 de jun. de 2024149,64152,87147,32150,66150,66607.000
21 de jun. de 2024155,98156,43146,75149,05149,05859.700
20 de jun. de 2024156,26158,84154,62156,96156,96229.400
18 de jun. de 2024154,13157,40154,01156,56156,56156.900
17 de jun. de 2024156,87158,13152,10154,36154,36204.700
14 de jun. de 2024156,43157,86155,57156,55156,55162.700
13 de jun. de 2024158,00159,29155,80157,93157,93164.500
12 de jun. de 2024162,23163,38157,59158,66158,66217.700
11 de jun. de 2024162,91164,61158,69159,01159,01212.600
10 de jun. de 2024164,54164,90159,35164,73164,73160.800
07 de jun. de 2024167,49167,49162,74165,14165,14233.100
06 de jun. de 2024168,50170,58166,04169,41169,41197.800
05 de jun. de 2024163,96169,07163,47168,07168,07325.000
04 de jun. de 2024178,00178,99161,57164,43164,43571.000
03 de jun. de 2024175,00180,65175,00179,90179,90481.100
31 de mai. de 2024169,79173,93169,79173,93173,93239.400
31 de mai. de 20241.11 Dividendo
30 de mai. de 2024167,70170,00166,99169,95168,84160.100
29 de mai. de 2024170,00170,68166,62166,90165,81286.800
28 de mai. de 2024170,98172,57169,45170,98169,86224.800
24 de mai. de 2024169,73170,61168,46170,60169,49206.800
23 de mai. de 2024174,30175,06168,21168,43167,33427.300
22 de mai. de 2024170,21173,41168,39173,31172,18395.300
21 de mai. de 2024164,96171,35164,96171,17170,05374.600
20 de mai. de 2024161,45165,63161,45164,99163,91216.000
17 de mai. de 2024160,40161,37158,76161,28160,23186.100
16 de mai. de 2024158,85160,71157,24159,42158,38256.900
15 de mai. de 2024156,75158,98156,00158,32157,29299.800
14 de mai. de 2024161,37161,63156,08156,15155,13247.700
13 de mai. de 2024160,93163,34159,75160,30159,25198.200
10 de mai. de 2024162,47163,55159,65160,90159,85212.600
09 de mai. de 2024159,90163,43158,94162,14161,08215.100
08 de mai. de 2024160,09160,99159,16159,93158,89412.200
07 de mai. de 2024160,12163,20159,75160,12159,07217.200
06 de mai. de 2024161,37164,03159,51160,16159,11225.100
03 de mai. de 2024159,03162,11157,50161,43160,38158.100
02 de mai. de 2024158,78160,82157,46158,39157,36200.100
01 de mai. de 2024159,59159,93154,55156,86155,84261.700
30 de abr. de 2024164,24164,24158,60158,78157,74351.100
29 de abr. de 2024165,47166,87163,80165,10164,02317.200
26 de abr. de 2024164,34168,41162,39164,42163,35368.900
25 de abr. de 2024162,86166,68156,30165,43164,35554.500
24 de abr. de 2024157,71159,43156,51159,24158,20367.800
23 de abr. de 2024159,64159,68154,46156,74155,72491.100
22 de abr. de 2024163,04163,38159,22161,39160,34294.500
19 de abr. de 2024162,20164,60161,45163,18162,11274.600
18 de abr. de 2024162,96164,88160,84162,82161,76357.700
17 de abr. de 2024167,82169,00163,53164,30163,23374.300
16 de abr. de 2024157,87166,51156,81165,92164,84435.500
15 de abr. de 2024158,37160,00156,99157,90156,87248.600
12 de abr. de 2024159,33161,79155,89156,88155,86199.100
11 de abr. de 2024159,43161,95156,79158,38157,35348.000
10 de abr. de 2024151,68157,55150,08157,07156,04429.200
09 de abr. de 2024155,85156,50153,22156,31155,29375.000
08 de abr. de 2024153,98156,28152,20153,67152,67426.000
05 de abr. de 2024152,01153,76150,02152,54151,54401.600
04 de abr. de 2024156,94157,88152,22153,11152,11268.700
03 de abr. de 2024158,42159,12156,50157,65156,62225.600
02 de abr. de 2024160,00160,70154,80157,23156,20331.700
01 de abr. de 2024161,10162,48157,79159,39158,35606.800
28 de mar. de 2024163,61163,61160,26160,79159,74417.000
27 de mar. de 2024159,36162,75159,15162,33161,27266.600
26 de mar. de 2024162,57163,83154,45158,13157,10786.200
25 de mar. de 2024164,48167,21162,72163,11162,04234.900
22 de mar. de 2024163,43168,33162,59162,68161,62321.300
21 de mar. de 2024163,90166,71162,57164,89163,81469.100
20 de mar. de 2024162,75166,65160,74163,74162,67493.600
19 de mar. de 2024160,24164,99158,55164,17163,10551.800
18 de mar. de 2024161,00163,27158,68160,91159,86669.100
15 de mar. de 2024161,92163,39157,45161,00159,955.449.800
14 de mar. de 2024167,49167,49157,63162,03160,97913.400
13 de mar. de 2024167,83169,63162,66167,72166,62876.300
12 de mar. de 2024175,72177,58167,05168,57167,47905.800
11 de mar. de 2024182,73182,73173,80176,40175,25666.800
08 de mar. de 2024184,43187,60182,11184,50183,29455.900
07 de mar. de 2024184,73187,23182,74184,59183,38595.400
06 de mar. de 2024181,10186,28179,97184,43183,23663.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...