Mercado fechado

AptarGroup, Inc. (ATR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
139,11+0,71 (+0,51%)
No fechamento: 04:00PM EDT
139,11 0,00 (0,00%)
Pós-fechamento: 06:05PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024138,39139,44138,22139,11139,11235.447
17 de abr. de 2024138,88139,48138,35138,40138,40565.400
16 de abr. de 2024137,79139,39137,36138,59138,59281.700
15 de abr. de 2024138,61139,81137,83138,20138,20319.600
12 de abr. de 2024138,17138,95135,96137,20137,20299.200
11 de abr. de 2024139,26140,04138,45139,13139,13265.300
10 de abr. de 2024138,98140,22138,45139,40139,40200.700
09 de abr. de 2024140,42141,10139,36140,31140,31242.600
08 de abr. de 2024141,67142,38140,39140,51140,51312.500
05 de abr. de 2024141,38142,76140,95141,73141,73288.300
04 de abr. de 2024141,83142,75140,97141,75141,75403.600
03 de abr. de 2024140,67141,19139,87140,88140,88258.700
02 de abr. de 2024141,84141,84140,39140,63140,63202.600
01 de abr. de 2024143,79143,79142,12142,29142,29204.400
28 de mar. de 2024144,82145,35143,65143,89143,89247.800
27 de mar. de 2024143,67145,15143,67144,66144,66218.200
26 de mar. de 2024142,83144,31142,62143,20143,20314.200
25 de mar. de 2024141,20144,05141,17142,96142,96316.300
22 de mar. de 2024142,01142,45141,05141,59141,59276.000
21 de mar. de 2024140,31141,60139,30141,14141,14255.800
20 de mar. de 2024139,63140,07139,14139,97139,97220.000
19 de mar. de 2024138,88140,32138,88139,51139,51253.000
18 de mar. de 2024140,93141,30138,93139,26139,26299.700
15 de mar. de 2024140,04142,41139,74141,00141,00599.500
14 de mar. de 2024141,36141,62140,36140,93140,93235.200
13 de mar. de 2024143,00143,00140,93141,16141,16336.800
12 de mar. de 2024142,80142,85141,48142,41142,41242.200
11 de mar. de 2024142,79143,38141,98142,74142,74226.700
08 de mar. de 2024144,71145,07142,97143,09143,09185.200
07 de mar. de 2024144,50145,14143,84144,65144,65250.100
06 de mar. de 2024142,93143,64142,48143,07143,07184.000
05 de mar. de 2024142,27143,21141,74142,52142,52190.200
04 de mar. de 2024140,69142,12140,56141,96141,96260.300
01 de mar. de 2024139,88140,79139,56140,29140,29151.400
29 de fev. de 2024140,63141,63139,83140,46140,46250.600
28 de fev. de 2024139,65141,24139,33140,41140,41189.600
27 de fev. de 2024141,92142,18139,80140,31140,31244.600
26 de fev. de 2024141,50142,06140,80141,92141,92199.200
23 de fev. de 2024141,97142,05140,60141,36141,36190.300
22 de fev. de 2024140,47142,42140,07141,47141,47295.700
21 de fev. de 2024139,08140,11138,99140,00140,00276.300
20 de fev. de 2024137,14140,14136,95139,69139,69373.000
16 de fev. de 2024135,37138,00135,04137,50137,50453.900
15 de fev. de 2024137,17137,81134,57135,04135,04471.400
14 de fev. de 2024136,26137,46135,17137,17137,17335.000
13 de fev. de 2024136,69137,33134,98135,93135,93275.900
12 de fev. de 2024139,16140,47137,51137,61137,61491.300
09 de fev. de 2024132,11139,21131,51138,96138,96650.900
08 de fev. de 2024131,64134,84131,54132,12132,12620.700
07 de fev. de 2024131,41132,42129,37131,80131,80393.000
06 de fev. de 2024130,48131,40129,30131,13131,13369.700
05 de fev. de 2024129,13131,45128,05130,65130,65319.500
02 de fev. de 2024129,96130,71128,69130,10130,10344.800
01 de fev. de 2024130,46131,11129,61130,50130,50298.800
31 de jan. de 2024132,37132,77129,16129,88129,88537.500
31 de jan. de 20240.41 Dividendo
30 de jan. de 2024132,03133,09131,63132,25131,84228.400
29 de jan. de 2024131,05132,59130,49132,25131,84187.800
26 de jan. de 2024131,68132,59131,40131,70131,29219.900
25 de jan. de 2024132,03132,38130,38131,25130,84332.300
24 de jan. de 2024132,12132,29130,54130,78130,37294.400
23 de jan. de 2024131,80131,85130,33131,83131,42217.800
22 de jan. de 2024130,90131,81130,56131,19130,78266.200
19 de jan. de 2024129,71131,46128,54130,80130,39418.000
18 de jan. de 2024127,32130,01126,31129,14128,74444.200
17 de jan. de 2024125,94127,27125,89126,69126,30336.900
16 de jan. de 2024125,88126,82125,51126,81126,42257.500
12 de jan. de 2024127,89127,97125,92126,43126,04231.700
11 de jan. de 2024125,38126,97124,94126,84126,45323.100
10 de jan. de 2024124,46125,42124,23125,19124,80279.600
09 de jan. de 2024123,71124,64122,97124,63124,24250.300
08 de jan. de 2024124,07125,16122,37124,35123,96352.400
05 de jan. de 2024123,78124,37122,99124,20123,81423.000
04 de jan. de 2024125,18125,92124,13124,22123,83353.300
03 de jan. de 2024125,15127,26123,15125,36124,97531.700
02 de jan. de 2024122,61124,10122,29122,88122,50313.100
29 de dez. de 2023125,19125,36123,56123,62123,24313.500
28 de dez. de 2023124,98125,80124,40125,20124,81343.600
27 de dez. de 2023126,12126,47125,03125,28124,89283.100
26 de dez. de 2023126,14126,87125,59125,83125,44274.700
22 de dez. de 2023126,40127,04126,12126,27125,88312.200
21 de dez. de 2023126,24126,24124,85125,91125,52421.900
20 de dez. de 2023126,02126,94125,46125,57125,18346.400
19 de dez. de 2023127,71128,13126,03126,23125,84659.100
18 de dez. de 2023126,71127,21125,88127,05126,66240.500
15 de dez. de 2023127,16128,58125,97125,98125,59713.000
14 de dez. de 2023129,08130,01126,88127,40127,01412.900
13 de dez. de 2023127,18128,99127,18128,59128,19425.000
12 de dez. de 2023127,65128,10126,68127,48127,08210.300
11 de dez. de 2023127,26127,68126,34127,57127,17338.000
08 de dez. de 2023126,36127,50125,62127,32126,93265.800
07 de dez. de 2023126,24127,11125,99126,49126,10254.000
06 de dez. de 2023126,39127,30125,88126,37125,98179.500
05 de dez. de 2023128,25128,69125,88125,99125,60178.000
04 de dez. de 2023127,45128,88126,89128,42128,02192.000
01 de dez. de 2023126,42128,54126,42128,10127,70218.300
30 de nov. de 2023125,45127,13124,81126,89126,50301.000
29 de nov. de 2023125,64126,40124,92125,37124,98331.800
28 de nov. de 2023127,00127,01125,49125,61125,22218.000
27 de nov. de 2023127,82128,30126,85127,00126,61367.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...