Mercado fechará em 6 h 36 min

Arch Resources, Inc. (ARCH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
169,24+6,43 (+3,95%)
No fechamento: 04:00PM EST
168,78 -0,46 (-0,27%)
Pré-Abertura: 08:01AM EST
Período:
23 de fev. de 2023 - 23 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de fev. de 2024161,67169,89159,04169,24169,24553.200
21 de fev. de 2024157,00164,07157,00162,81162,81501.100
20 de fev. de 2024159,57159,57155,25158,13158,13395.800
16 de fev. de 2024165,61165,61156,26159,99159,99737.900
15 de fev. de 2024163,78168,24156,75166,67166,671.078.900
14 de fev. de 2024171,05173,77167,51173,56173,56414.100
13 de fev. de 2024170,05171,75166,79170,06170,06256.900
12 de fev. de 2024169,64172,98169,64171,27171,27209.800
09 de fev. de 2024172,33172,33165,37168,68168,68269.000
08 de fev. de 2024164,42171,80161,00171,01171,01286.800
07 de fev. de 2024167,29167,67163,60165,86165,86258.900
06 de fev. de 2024171,64171,64164,40167,08167,08282.700
05 de fev. de 2024173,98173,98167,45170,85170,85290.200
02 de fev. de 2024175,80178,50174,95175,04175,04138.200
01 de fev. de 2024178,40179,49175,56177,83177,83163.600
31 de jan. de 2024180,00180,98176,04176,96176,96179.500
30 de jan. de 2024177,15179,82173,82179,32179,32147.000
29 de jan. de 2024178,50180,65176,16178,65178,65158.200
26 de jan. de 2024176,27179,99174,23178,39178,39234.400
25 de jan. de 2024182,96185,48173,20176,47176,47372.300
24 de jan. de 2024185,11187,45181,42181,56181,56279.900
23 de jan. de 2024184,90186,31181,47183,44183,44200.900
22 de jan. de 2024185,06186,36181,61183,38183,38345.700
19 de jan. de 2024179,46186,70178,72185,75185,75590.800
18 de jan. de 2024170,54179,65168,81177,95177,95554.900
17 de jan. de 2024163,69169,46162,89168,65168,65283.900
16 de jan. de 2024169,77169,77164,76166,53166,53285.400
12 de jan. de 2024170,45172,84168,41170,54170,54228.700
11 de jan. de 2024170,14170,85166,86168,88168,88270.900
10 de jan. de 2024176,25176,25168,10169,29169,29270.900
09 de jan. de 2024175,00178,22173,90175,58175,58336.100
08 de jan. de 2024175,00175,00168,78173,64173,64252.600
05 de jan. de 2024175,44177,01174,48175,36175,36225.400
04 de jan. de 2024170,35177,51169,46174,10174,10362.100
03 de jan. de 2024168,04173,41166,50169,11169,11341.800
02 de jan. de 2024166,74168,68166,04167,90167,90204.700
29 de dez. de 2023165,41167,38164,96165,94165,94132.000
28 de dez. de 2023168,75169,73166,22166,67166,67109.100
27 de dez. de 2023168,00170,89168,00169,30169,30260.000
26 de dez. de 2023167,46169,57166,36167,91167,91184.400
22 de dez. de 2023166,67169,73165,71167,04167,04242.000
21 de dez. de 2023163,50165,93162,51165,87165,87344.000
20 de dez. de 2023166,08169,28161,70162,05162,05248.200
19 de dez. de 2023160,77166,94160,77165,24165,24302.200
18 de dez. de 2023161,42162,18159,24159,77159,77347.700
15 de dez. de 2023156,88159,05155,08157,90157,90460.700
14 de dez. de 2023160,00160,67156,06156,21156,21364.400
13 de dez. de 2023156,24158,01153,97157,55157,55600.300
12 de dez. de 2023160,37160,46155,22156,71156,71343.500
11 de dez. de 2023162,61163,37159,15161,64161,64572.300
08 de dez. de 2023166,97168,77163,55164,10164,10295.900
07 de dez. de 2023165,85168,57165,29166,86166,86380.100
06 de dez. de 2023166,30174,04164,76165,64165,64522.800
05 de dez. de 2023166,83168,43164,63166,65166,65550.900
04 de dez. de 2023171,12172,80166,05167,05167,05380.400
01 de dez. de 2023167,03174,84166,33172,76172,76510.600
30 de nov. de 2023163,65167,16163,65165,96165,96364.900
29 de nov. de 2023163,39163,39160,32162,31162,31205.700
29 de nov. de 20231.13 Dividendo
28 de nov. de 2023166,59167,59162,53163,92162,79235.300
27 de nov. de 2023163,12166,26163,12165,52164,38359.400
24 de nov. de 2023161,59166,93161,17163,87162,74220.200
22 de nov. de 2023155,50161,35155,50160,60159,49377.500
21 de nov. de 2023156,56161,14155,79157,43156,34178.300
20 de nov. de 2023159,99160,38156,36156,47155,39257.100
17 de nov. de 2023155,26161,25155,26159,36158,26404.400
16 de nov. de 2023153,10157,41152,53153,05151,99412.300
15 de nov. de 2023153,70157,18153,22153,59152,53286.300
14 de nov. de 2023149,02154,99148,57154,48153,42535.400
13 de nov. de 2023148,11149,61145,01145,34144,34344.800
10 de nov. de 2023146,01148,28145,70147,83146,81219.400
09 de nov. de 2023144,06147,93143,96144,49143,49298.900
08 de nov. de 2023140,75143,43140,11143,30142,31400.600
07 de nov. de 2023146,51146,57140,87141,19140,22648.700
06 de nov. de 2023151,52151,74148,22149,57148,54235.800
03 de nov. de 2023153,00154,09149,98150,60149,56288.100
02 de nov. de 2023152,56155,82150,34151,32150,28367.900
01 de nov. de 2023151,12153,60149,13153,04151,98212.500
31 de out. de 2023149,90152,87148,62150,83149,79425.500
30 de out. de 2023153,72154,54150,19151,38150,34302.400
27 de out. de 2023151,91154,95151,49152,92151,87421.600
26 de out. de 2023153,00155,91147,31151,94150,89704.700
25 de out. de 2023149,07152,97149,07151,62150,57456.000
24 de out. de 2023148,66150,83148,30149,33148,30359.900
23 de out. de 2023148,75149,29146,55147,53146,51316.100
20 de out. de 2023151,70152,71149,09149,74148,71270.600
19 de out. de 2023157,12157,12151,42152,25151,20379.400
18 de out. de 2023156,02159,04155,05156,70155,62405.800
17 de out. de 2023154,04159,94154,04158,55157,46385.400
16 de out. de 2023154,91157,24150,75154,87153,80511.600
13 de out. de 2023155,21156,22152,73154,48153,42319.900
12 de out. de 2023154,73157,98151,76154,44153,38429.700
11 de out. de 2023157,66159,49153,90156,80155,72319.700
10 de out. de 2023161,95163,22158,29158,60157,51306.100
09 de out. de 2023156,98161,72156,98159,87158,77290.300
06 de out. de 2023152,51155,98149,80154,95153,88408.400
05 de out. de 2023147,89152,47146,92151,48150,44322.700
04 de out. de 2023154,37154,37146,56148,95147,92532.200
03 de out. de 2023153,08155,52152,54154,37153,31508.500
02 de out. de 2023153,69155,70142,20155,04153,971.228.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...