Mercado abrirá em 2 h 17 min

Atlantic Union Bankshares Corporation (AUB)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
33,71+0,08 (+0,24%)
No fechamento: 04:00PM EDT
32,45 -1,26 (-3,74%)
Pós-fechamento: 06:00PM EDT
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 202433,6534,2633,6533,7133,71344.700
06 de mai. de 202433,7533,9733,4333,6333,63364.400
03 de mai. de 202433,7233,9833,4733,4833,48301.000
02 de mai. de 202433,0133,4732,8533,3433,34318.600
01 de mai. de 202432,2633,3832,1332,6232,62354.800
30 de abr. de 202432,2232,5631,7431,7731,77275.200
29 de abr. de 202432,3132,7832,2732,5732,57499.800
26 de abr. de 202432,4632,7632,2132,2832,28244.800
25 de abr. de 202432,9133,3532,1232,4832,48439.200
24 de abr. de 202432,1033,2031,9133,1133,11590.000
23 de abr. de 202432,0533,6231,5332,8832,88703.200
22 de abr. de 202433,2433,9533,0033,5733,57304.100
19 de abr. de 202432,1333,2832,1233,2233,22513.300
18 de abr. de 202431,9232,5631,8632,1832,18446.700
17 de abr. de 202432,0932,3331,7731,8231,821.652.400
16 de abr. de 202431,5031,8831,5031,8031,80454.600
15 de abr. de 202432,1532,5431,6031,8831,88273.400
12 de abr. de 202432,0132,3331,8332,0632,06380.800
11 de abr. de 202432,7432,7431,9732,3532,35339.700
10 de abr. de 202433,1533,3632,0132,4632,46494.100
09 de abr. de 202434,0734,5033,8634,1734,17310.300
08 de abr. de 202433,7734,1533,6334,0034,00339.000
05 de abr. de 202432,9333,6332,9233,4733,47308.800
04 de abr. de 202433,7934,0533,1733,2033,20434.400
03 de abr. de 202433,3533,9032,8833,0533,05537.800
02 de abr. de 202434,2734,4533,5933,7333,733.636.200
01 de abr. de 202435,3335,5734,6234,8334,831.670.200
28 de mar. de 202435,4335,8535,2235,3135,31703.800
27 de mar. de 202434,2435,5934,2435,5335,53290.000
26 de mar. de 202435,0035,1334,0334,0534,05273.000
25 de mar. de 202434,8135,2334,6434,6534,65185.400
22 de mar. de 202435,1235,1234,4234,7334,73310.200
21 de mar. de 202434,5435,2434,5435,0635,06303.100
20 de mar. de 202433,0734,9733,0534,5234,52352.800
19 de mar. de 202433,1233,6833,1233,1933,19298.000
18 de mar. de 202433,5933,7333,1833,3033,30272.700
15 de mar. de 202432,9933,8432,9933,6533,65725.700
14 de mar. de 202433,7833,8532,8033,1033,10298.000
13 de mar. de 202434,1834,8033,8033,9433,94253.900
12 de mar. de 202434,7334,9234,1534,3234,32256.300
11 de mar. de 202434,7335,2034,5734,8034,80453.900
08 de mar. de 202435,2635,2834,8235,0535,05298.100
07 de mar. de 202434,6635,1434,4234,6734,67264.100
06 de mar. de 202434,2534,8533,4834,2134,21293.800
05 de mar. de 202432,6734,2432,6734,2034,20349.300
04 de mar. de 202433,2533,8632,7132,7932,79228.400
01 de mar. de 202433,0733,2132,4033,1433,14184.800
29 de fev. de 202433,4833,8733,0833,2633,26214.100
28 de fev. de 202432,9433,4132,8432,8632,86285.300
27 de fev. de 202433,4233,7933,0033,3433,34254.800
26 de fev. de 202433,3033,6832,8733,1233,12271.100
23 de fev. de 202432,7533,8332,5333,4033,40489.800
22 de fev. de 202432,9133,2032,5232,8032,80282.200
21 de fev. de 202433,3233,4632,9633,0633,06255.700
20 de fev. de 202433,3334,0833,3333,5433,54170.600
16 de fev. de 202434,2034,4833,8933,9233,92263.200
15 de fev. de 202433,6734,8733,5234,7734,77287.800
14 de fev. de 202433,0833,4632,5733,3533,35221.900
13 de fev. de 202433,0433,2432,0032,5832,58485.300
12 de fev. de 202433,5834,6433,5534,2534,25391.200
09 de fev. de 202433,0233,8532,6833,6033,60407.400
08 de fev. de 202432,9333,3932,7033,0033,00319.600
08 de fev. de 20240.32 Dividendo
07 de fev. de 202433,3233,4932,3233,3633,04474.500
06 de fev. de 202433,7734,2633,1033,1932,87428.500
05 de fev. de 202433,8134,2133,4633,8333,51430.400
02 de fev. de 202433,2334,4233,1834,1833,85356.100
01 de fev. de 202434,4834,9132,5434,0333,70482.100
31 de jan. de 202435,0235,6734,1434,1633,83366.600
30 de jan. de 202435,7536,0035,6235,8535,51169.800
29 de jan. de 202435,4835,9635,3735,8735,53235.800
26 de jan. de 202435,5635,8535,3135,4935,15191.300
25 de jan. de 202435,7535,8534,9435,2234,88442.400
24 de jan. de 202435,9336,1735,0435,2634,92313.700
23 de jan. de 202436,3236,8134,8235,3034,96444.300
22 de jan. de 202435,5836,0235,1135,8235,48497.600
19 de jan. de 202434,2835,0833,8735,0234,68316.600
18 de jan. de 202434,2534,5133,8234,1233,79257.000
17 de jan. de 202433,6234,3833,4534,0833,75237.900
16 de jan. de 202434,4534,9034,2534,4334,10258.400
12 de jan. de 202435,7435,9334,8835,1934,85179.300
11 de jan. de 202435,3435,3934,5535,2834,94559.800
10 de jan. de 202435,5035,8035,3035,7835,44211.600
09 de jan. de 202435,6735,9135,4335,8035,46186.500
08 de jan. de 202435,7036,3635,7036,3335,98230.500
05 de jan. de 202435,7236,3135,2135,9335,59252.200
04 de jan. de 202435,2635,7735,0735,4535,11285.100
03 de jan. de 202436,4336,6634,9935,0434,70333.300
02 de jan. de 202436,0937,2936,0736,4536,10256.400
29 de dez. de 202337,1837,1836,5136,5436,19234.100
28 de dez. de 202337,4837,6637,0737,2036,84248.700
27 de dez. de 202337,4237,8637,3137,6337,27215.300
26 de dez. de 202336,9037,7436,4437,5337,17222.700
22 de dez. de 202336,5937,0836,4136,5736,22228.300
21 de dez. de 202336,2236,5235,8436,2235,87229.300
20 de dez. de 202336,6437,3935,8135,8335,49531.400
19 de dez. de 202336,3237,1536,3136,6036,25422.500
18 de dez. de 202336,5036,6836,0336,0935,74429.000
15 de dez. de 202336,3036,5535,4336,4936,141.775.100
14 de dez. de 202335,9436,8635,6036,2235,87591.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...