Mercado fechado

Arrow Electronics, Inc. (ARW)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,66-2,01 (-1,57%)
A partir de 02:00PM EDT. Mercado aberto.
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 2024125,46126,39124,56125,66125,66253.527
30 de abr. de 2024127,89129,06127,19127,67127,67954.100
29 de abr. de 2024128,83129,84128,41128,78128,78484.800
26 de abr. de 2024127,83129,01127,19128,58128,58422.700
25 de abr. de 2024127,13128,62126,40127,81127,81284.500
24 de abr. de 2024126,19128,66125,55127,58127,58403.600
23 de abr. de 2024123,01125,70123,01125,02125,02257.800
22 de abr. de 2024122,87124,44122,18123,28123,28210.900
19 de abr. de 2024121,46122,89120,86121,71121,71305.800
18 de abr. de 2024122,57122,84121,88122,04122,04255.300
17 de abr. de 2024124,25124,84121,92121,96121,96254.200
16 de abr. de 2024123,52124,19122,17123,42123,42609.000
15 de abr. de 2024124,54125,37122,76123,40123,40414.200
12 de abr. de 2024126,68127,01124,05124,25124,25624.600
11 de abr. de 2024127,03127,78125,65127,73127,73623.400
10 de abr. de 2024126,58127,20125,98126,28126,28279.700
09 de abr. de 2024128,11129,13127,38129,02129,02327.300
08 de abr. de 2024128,25128,93127,43127,51127,51231.300
05 de abr. de 2024126,85127,59126,38127,44127,44262.300
04 de abr. de 2024130,99130,99126,70126,92126,92389.900
03 de abr. de 2024127,71129,39126,71129,20129,20480.400
02 de abr. de 2024128,11128,76126,57127,38127,38330.700
01 de abr. de 2024130,00130,00128,22129,03129,03280.100
28 de mar. de 2024129,89130,50128,84129,46129,46702.500
27 de mar. de 2024126,57130,20126,57130,11130,11705.900
26 de mar. de 2024125,95126,94125,51126,09126,09631.000
25 de mar. de 2024121,82126,15121,82125,43125,43659.800
22 de mar. de 2024122,27122,41121,31122,20122,20306.400
21 de mar. de 2024119,99122,63119,55122,22122,22496.900
20 de mar. de 2024118,57119,06117,86118,83118,83356.100
19 de mar. de 2024116,93118,67116,48118,17118,17373.200
18 de mar. de 2024120,95121,01117,55117,58117,58404.200
15 de mar. de 2024120,85122,28120,27120,36120,361.403.200
14 de mar. de 2024123,05123,56121,12121,85121,85521.200
13 de mar. de 2024122,96124,79122,77123,21123,21688.700
12 de mar. de 2024121,27123,33120,39123,08123,08528.000
11 de mar. de 2024119,53121,05118,62120,87120,87442.100
08 de mar. de 2024120,73121,36119,78120,03120,03282.900
07 de mar. de 2024120,71121,57119,99120,36120,36346.700
06 de mar. de 2024119,96120,66118,60120,58120,58422.800
05 de mar. de 2024120,00121,26118,77118,86118,86484.900
04 de mar. de 2024120,69121,49120,07120,61120,61472.400
01 de mar. de 2024117,93120,99117,87120,19120,19576.500
29 de fev. de 2024117,80118,11116,14117,50117,50721.700
28 de fev. de 2024115,41116,88115,38116,82116,82426.800
27 de fev. de 2024117,01117,11115,45116,13116,13590.100
26 de fev. de 2024117,07117,93116,06116,37116,37842.800
23 de fev. de 2024116,10117,35116,10116,84116,84455.500
22 de fev. de 2024115,63116,19114,60116,08116,08481.700
21 de fev. de 2024114,48115,76113,62115,09115,09415.600
20 de fev. de 2024112,30115,47112,30114,87114,87572.800
16 de fev. de 2024113,39114,41113,11113,80113,80588.900
15 de fev. de 2024112,62113,97112,62113,76113,76400.300
14 de fev. de 2024111,15112,26110,40112,19112,19486.300
13 de fev. de 2024110,42110,97108,51109,85109,85737.500
12 de fev. de 2024111,34113,72111,21113,24113,24493.400
09 de fev. de 2024109,58113,02109,58111,31111,311.138.800
08 de fev. de 2024110,65113,49110,01113,40113,401.288.500
07 de fev. de 2024109,77110,48108,77108,98108,98688.000
06 de fev. de 2024109,48110,55109,22109,70109,70830.900
05 de fev. de 2024110,81111,36109,82109,94109,94553.900
02 de fev. de 2024110,42112,29110,00111,31111,31428.800
01 de fev. de 2024111,65112,24109,20111,46111,46640.000
31 de jan. de 2024112,73112,98110,86111,15111,15520.900
30 de jan. de 2024114,00114,84113,11113,65113,65628.200
29 de jan. de 2024113,64114,03112,63113,68113,68402.200
26 de jan. de 2024115,24115,58113,76114,25114,25422.700
25 de jan. de 2024115,93116,27115,06115,22115,22456.200
24 de jan. de 2024117,40117,40114,85115,00115,00480.100
23 de jan. de 2024117,75117,77116,39116,43116,43328.200
22 de jan. de 2024117,25117,66116,41116,95116,95356.900
19 de jan. de 2024117,36117,56115,82116,83116,83351.200
18 de jan. de 2024115,49116,61114,89116,55116,55392.300
17 de jan. de 2024114,42115,22113,88114,15114,15714.900
16 de jan. de 2024114,62116,25113,86115,45115,45825.400
12 de jan. de 2024117,16117,16115,23115,50115,50491.500
11 de jan. de 2024115,34116,38114,91116,20116,20461.100
10 de jan. de 2024115,18116,21114,23115,61115,61796.600
09 de jan. de 2024115,59116,78114,53115,38115,38802.300
08 de jan. de 2024117,22117,85116,59117,18117,18582.900
05 de jan. de 2024117,11119,09115,83116,90116,90786.600
04 de jan. de 2024117,43118,09116,95117,45117,45707.900
03 de jan. de 2024118,91118,91117,21117,99117,99763.100
02 de jan. de 2024121,30121,62119,10119,89119,89674.800
29 de dez. de 2023123,09123,77121,12122,25122,25586.200
28 de dez. de 2023122,68123,60122,21123,41123,41217.500
27 de dez. de 2023124,62124,62122,34122,68122,68301.900
26 de dez. de 2023123,84124,28123,03123,88123,88199.700
22 de dez. de 2023124,25125,16123,36123,43123,43308.500
21 de dez. de 2023123,99124,89122,59124,04124,04351.000
20 de dez. de 2023123,82125,27122,84123,01123,01501.300
19 de dez. de 2023123,93125,11123,38124,17124,17452.600
18 de dez. de 2023123,81123,81122,11123,39123,39588.200
15 de dez. de 2023123,44123,91122,18123,49123,491.326.700
14 de dez. de 2023122,55125,09122,21123,66123,66800.100
13 de dez. de 2023120,60121,21117,99120,88120,88783.900
12 de dez. de 2023121,70122,39120,94121,01121,01407.900
11 de dez. de 2023119,32122,47119,32122,00122,00360.700
08 de dez. de 2023118,09120,41118,09119,78119,78875.500
07 de dez. de 2023117,19118,22116,48118,01118,01654.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...