Mercado fechará em 5 h 35 min

Avista Corporation (AVA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
37,27-0,11 (-0,30%)
A partir de 10:19AM EDT. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 202437,5337,6437,2737,2737,2728.661
06 de mai. de 202437,5037,7837,2537,3837,38373.600
03 de mai. de 202437,9637,9637,1137,3037,30514.300
02 de mai. de 202436,6936,8436,3036,7936,79478.100
01 de mai. de 202437,8738,6336,3236,6436,64809.700
30 de abr. de 202435,6136,0935,3235,9835,98668.600
29 de abr. de 202435,7536,1235,6135,7235,72518.300
26 de abr. de 202435,6335,8035,5135,5535,55475.600
25 de abr. de 202435,6235,8235,4435,5835,58400.300
24 de abr. de 202435,2936,0335,2035,7935,79539.500
23 de abr. de 202435,3135,7935,3135,5835,58386.300
22 de abr. de 202435,0935,6935,0435,3535,35432.700
19 de abr. de 202434,3335,1334,2435,0835,08411.300
18 de abr. de 202433,8834,4533,7734,3634,36480.800
17 de abr. de 202433,3833,8033,2233,7333,73310.000
16 de abr. de 202433,5933,5933,0033,1133,11294.900
15 de abr. de 202434,1134,2033,4133,8433,84389.500
12 de abr. de 202434,1934,4133,7634,0034,00336.700
11 de abr. de 202434,1834,1933,7834,1434,14328.700
10 de abr. de 202434,6734,6733,7333,8833,88556.500
09 de abr. de 202435,6735,7835,2435,3135,31363.900
08 de abr. de 202434,6735,5834,6435,4435,44738.700
05 de abr. de 202434,3634,6533,9034,6034,60407.300
04 de abr. de 202435,0335,0534,2734,6234,62362.400
03 de abr. de 202434,8835,0034,6034,6634,66433.000
02 de abr. de 202434,5735,0734,5735,0535,05495.500
01 de abr. de 202435,0635,0634,4434,7034,70410.700
28 de mar. de 202434,6835,0934,6335,0235,02482.500
27 de mar. de 202433,9634,7033,9634,6834,68474.800
26 de mar. de 202433,8733,8933,4933,7033,70325.100
25 de mar. de 202433,8333,9633,5033,7433,74240.600
22 de mar. de 202434,1234,1233,5633,6733,67335.500
21 de mar. de 202433,7534,6433,7533,8033,80565.400
20 de mar. de 202433,5633,9833,4533,7133,71427.100
19 de mar. de 202433,6934,0833,6033,6133,61378.100
18 de mar. de 202433,8734,0333,4633,6033,60498.300
15 de mar. de 202433,5634,2533,5633,9433,94968.900
14 de mar. de 202434,1134,2033,3933,7433,74435.700
13 de mar. de 202434,5334,8534,1234,2634,26377.500
12 de mar. de 202434,3234,6933,9934,4434,44436.200
11 de mar. de 202434,1434,7934,0034,5434,54424.200
08 de mar. de 202434,2134,2533,7534,1034,10500.400
07 de mar. de 202433,7134,0333,6734,0234,02634.000
06 de mar. de 202433,7833,9533,3333,3433,34585.200
05 de mar. de 202433,5734,2133,3733,5033,50606.500
04 de mar. de 202433,1233,6533,0533,4733,47738.000
01 de mar. de 202433,2033,5032,7033,3133,31670.200
29 de fev. de 202433,6633,9133,1733,2033,20855.900
28 de fev. de 202433,6433,8333,4833,4933,49608.300
27 de fev. de 202433,4933,8333,3133,7833,78667.100
26 de fev. de 202433,7633,8233,1033,2333,23536.000
23 de fev. de 202433,9834,1733,8333,8633,86422.300
22 de fev. de 202433,6334,0133,3233,9933,99692.500
22 de fev. de 20240.475 Dividendo
21 de fev. de 202433,9834,6033,7934,3333,86986.800
20 de fev. de 202433,5034,4033,5033,9433,47632.400
16 de fev. de 202433,4433,8533,0833,5733,11579.600
15 de fev. de 202432,5333,7532,5333,7133,24808.300
14 de fev. de 202432,4932,5032,0232,2831,83630.300
13 de fev. de 202432,8133,0031,9132,3131,861.009.500
12 de fev. de 202433,2033,5333,1733,3832,92565.700
09 de fev. de 202432,7833,2332,7033,1632,70428.600
08 de fev. de 202432,6932,9332,4332,9032,44723.700
07 de fev. de 202432,9433,0932,5532,6432,19425.300
06 de fev. de 202433,0533,1632,8032,8832,43438.700
05 de fev. de 202433,6433,6433,0733,0832,62538.500
02 de fev. de 202434,0234,4033,5234,1133,64489.900
01 de fev. de 202433,9234,5133,6934,5034,02489.600
31 de jan. de 202434,3834,6634,0034,0133,541.284.100
30 de jan. de 202434,0034,3833,9734,1433,67437.900
29 de jan. de 202433,9334,2333,5134,2133,74524.000
26 de jan. de 202434,2134,3433,7833,7833,31364.800
25 de jan. de 202434,0534,2333,5733,9433,47716.600
24 de jan. de 202434,5734,7033,1833,4032,942.999.300
23 de jan. de 202434,0134,2933,6234,2633,79861.300
22 de jan. de 202434,2234,2933,8334,0533,58812.600
19 de jan. de 202433,6033,7133,1933,6633,19493.600
18 de jan. de 202433,8033,9433,3333,4833,02646.100
17 de jan. de 202433,6034,3433,5333,9333,46642.300
16 de jan. de 202435,4435,5633,6933,9133,441.198.400
12 de jan. de 202435,9836,0235,5535,6935,20373.300
11 de jan. de 202435,9735,9734,8535,4834,99652.100
10 de jan. de 202436,2036,3536,0236,0935,59281.400
09 de jan. de 202436,2636,3436,0936,2135,71289.200
08 de jan. de 202436,1236,5436,1036,5336,02313.300
05 de jan. de 202436,0736,6435,8936,2135,71464.200
04 de jan. de 202436,2236,5336,1236,2035,70562.800
03 de jan. de 202436,4236,4935,8536,3235,82638.100
02 de jan. de 202435,6436,4235,5536,0535,55573.500
29 de dez. de 202335,7135,8435,4035,7435,25421.900
28 de dez. de 202335,5036,0035,3735,8735,37363.100
27 de dez. de 202336,0336,0635,5935,6335,14332.500
26 de dez. de 202336,0636,2335,9635,9835,48344.000
22 de dez. de 202335,8136,2635,6435,9935,49511.800
21 de dez. de 202335,0235,5734,9535,5635,07696.500
20 de dez. de 202335,2935,7834,7334,7734,29582.300
19 de dez. de 202335,0335,6334,9935,5235,03505.700
18 de dez. de 202335,0535,1334,7334,8134,33435.300
15 de dez. de 202335,4835,7534,6934,8734,391.420.500
14 de dez. de 202336,8437,0035,6635,6935,201.003.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...