Mercado abrirá em 10 mins

Aramark (ARMK)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
31,47-0,12 (-0,38%)
No fechamento: 04:00PM EDT
31,47 0,00 (0,00%)
Pós-fechamento: 06:16PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de abr. de 202431,8532,0131,3531,4731,472.872.400
12 de abr. de 202431,8031,9631,4331,5931,592.222.700
11 de abr. de 202431,8632,1731,7131,9531,951.851.200
10 de abr. de 202431,7332,0631,5231,9031,901.845.900
09 de abr. de 202432,5032,5331,8032,2132,214.245.600
08 de abr. de 202432,1632,5631,9232,5332,533.824.100
05 de abr. de 202431,4832,3531,4732,2232,222.565.300
04 de abr. de 202432,3332,8131,4731,5631,562.712.300
03 de abr. de 202431,8132,3131,7132,2332,232.308.100
02 de abr. de 202432,0532,2331,6931,9631,962.075.200
01 de abr. de 202432,4232,5731,8932,2732,272.772.300
28 de mar. de 202432,2632,6132,2032,5232,523.844.500
27 de mar. de 202431,1332,0730,9332,0632,062.773.100
26 de mar. de 202430,9031,2030,6231,0831,082.735.100
25 de mar. de 202430,9631,0830,4230,7730,773.891.000
22 de mar. de 202431,5131,5130,8730,9630,962.664.900
21 de mar. de 202431,6631,6831,1031,3431,343.716.200
20 de mar. de 202431,5231,6531,1731,5931,591.264.600
19 de mar. de 202431,3731,6130,8331,5031,501.794.000
18 de mar. de 202431,2231,5230,8831,4131,412.534.200
15 de mar. de 202431,7531,8231,0731,1131,115.407.400
14 de mar. de 202432,5032,5331,5531,7731,772.536.200
13 de mar. de 202432,7933,0432,3032,6532,651.903.100
12 de mar. de 202431,7332,6531,6532,6232,622.520.400
11 de mar. de 202431,7031,9231,4931,7931,792.225.500
08 de mar. de 202431,4931,8931,4931,6631,662.350.900
07 de mar. de 202431,3631,8631,1931,6331,633.061.300
06 de mar. de 202431,2031,3630,7531,0831,081.158.200
05 de mar. de 202430,9131,2830,7731,0331,032.407.600
04 de mar. de 202430,7531,2330,6531,0231,022.395.800
01 de mar. de 202430,3531,0430,1730,7430,742.070.700
29 de fev. de 202430,6830,7730,1530,3330,332.959.400
28 de fev. de 202430,0730,7929,9830,6330,631.500.600
27 de fev. de 202430,5230,7130,1830,2030,201.925.300
26 de fev. de 202431,2731,3330,6430,6730,671.616.600
23 de fev. de 202431,0731,4430,8931,3531,351.530.100
22 de fev. de 202430,8031,1430,5930,9730,971.678.100
21 de fev. de 202430,9530,9529,7830,4730,472.563.800
20 de fev. de 202430,7731,0230,6530,8630,862.992.100
16 de fev. de 202430,6531,1330,6530,8730,871.697.200
15 de fev. de 202430,7931,1430,7630,8330,832.031.200
14 de fev. de 202430,5230,9430,2130,8330,832.186.100
13 de fev. de 202430,8130,8130,1030,2530,252.310.200
13 de fev. de 20240.095 Dividendo
12 de fev. de 202430,4631,0430,4631,0030,913.248.400
09 de fev. de 202429,3730,5829,3130,5130,423.275.500
08 de fev. de 202428,8829,6428,5229,4129,323.006.400
07 de fev. de 202430,4630,5328,8128,8828,793.522.100
06 de fev. de 202431,0231,0929,2329,3129,225.177.300
05 de fev. de 202429,4329,5928,9629,4229,334.238.200
02 de fev. de 202429,5829,9329,1929,6729,584.111.600
01 de fev. de 202429,1429,7928,9429,7129,622.933.800
31 de jan. de 202429,2729,8328,9229,0828,993.096.600
30 de jan. de 202428,9129,2928,7729,2429,152.169.300
29 de jan. de 202428,5228,9628,3928,9528,861.617.000
26 de jan. de 202428,7328,8928,5228,5828,491.265.500
25 de jan. de 202428,7128,9928,4528,6928,602.595.400
24 de jan. de 202428,9029,0328,3028,4228,331.459.100
23 de jan. de 202428,9029,0228,4928,7428,651.301.400
22 de jan. de 202428,7528,9128,4828,6328,541.557.700
19 de jan. de 202428,6128,8828,4928,6528,561.193.800
18 de jan. de 202428,9829,0628,5128,6728,582.460.100
17 de jan. de 202428,8729,3828,6328,8528,762.399.200
16 de jan. de 202428,4928,9828,3128,9628,872.477.300
12 de jan. de 202429,1329,2428,7428,7628,671.660.000
11 de jan. de 202428,8728,9028,6028,8828,791.905.200
10 de jan. de 202428,7729,0428,5528,9128,821.691.300
09 de jan. de 202428,6928,7728,3728,7128,621.850.000
08 de jan. de 202428,3829,0228,3328,8828,792.729.500
05 de jan. de 202427,6428,2327,6228,2228,132.268.500
04 de jan. de 202427,8028,1127,7427,7827,692.411.500
03 de jan. de 202427,8128,0127,4727,6827,601.931.400
02 de jan. de 202427,8428,2427,8427,9427,852.682.100
29 de dez. de 202327,9728,1727,7928,1028,011.846.000
28 de dez. de 202327,8228,1027,7328,0027,911.498.800
27 de dez. de 202327,8227,9027,6327,8727,781.373.100
26 de dez. de 202327,7127,8327,6127,7327,652.000.500
22 de dez. de 202327,8028,0827,6227,7427,651.663.000
21 de dez. de 202327,6727,9827,5627,8827,792.208.600
20 de dez. de 202327,8628,2527,3927,3927,313.103.700
19 de dez. de 202327,9028,0427,7728,0227,932.850.500
18 de dez. de 202327,2227,8727,0527,7227,646.329.000
15 de dez. de 202327,5927,5927,0827,2027,126.804.000
14 de dez. de 202327,3927,9127,3927,5827,503.582.300
13 de dez. de 202326,9827,2526,5827,1527,073.985.900
12 de dez. de 202326,9827,2226,5926,8726,792.357.000
11 de dez. de 202327,1627,3526,9727,0927,012.691.200
08 de dez. de 202327,2127,3927,0327,1627,082.032.800
07 de dez. de 202327,4227,5126,8927,1727,092.979.400
06 de dez. de 202327,3827,6027,1627,4127,332.914.600
05 de dez. de 202327,9928,1227,2327,2427,163.242.800
04 de dez. de 202328,2328,3728,0128,1828,093.343.900
01 de dez. de 202328,0728,4227,9528,2928,202.484.400
30 de nov. de 202327,8328,3227,7228,0127,9217.491.300
29 de nov. de 202327,6728,0427,5427,7827,693.713.600
28 de nov. de 202327,9528,0527,5027,5627,485.092.300
27 de nov. de 202327,8528,1627,7528,0527,963.353.300
27 de nov. de 20230.095 Dividendo
24 de nov. de 202327,9828,1627,8828,0527,871.024.200
22 de nov. de 202328,0228,4027,9728,1327,952.662.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...