Mercado abrirá em 7 h 3 min

Avient Corporation (AVNT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
42,59+0,29 (+0,69%)
No fechamento: 01:00PM EDT
42,59 +0,03 (+0,06%)
Pós-fechamento: 01:02PM EDT
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202442,6043,1742,2042,5942,59223.400
02 de jul. de 202442,3642,4741,9242,3042,30452.600
01 de jul. de 202443,5843,7142,1342,1842,18468.900
28 de jun. de 202443,4643,7743,0943,6543,651.974.400
27 de jun. de 202443,2943,5142,7943,1943,19245.200
26 de jun. de 202442,5843,2642,3543,1643,16592.600
25 de jun. de 202443,5343,5342,3642,7642,76557.200
24 de jun. de 202444,0144,4143,7643,7843,78452.300
21 de jun. de 202443,4443,8542,7543,8343,83823.600
21 de jun. de 20240.258 Dividendo
20 de jun. de 202443,5144,3543,4743,6643,40441.100
18 de jun. de 202443,5543,9343,2843,6843,42487.000
17 de jun. de 202442,5243,4442,5243,4443,18437.700
14 de jun. de 202443,1443,4642,5942,8742,62354.200
13 de jun. de 202444,4944,6043,3643,8143,55191.600
12 de jun. de 202445,3245,9344,5044,7744,51369.300
11 de jun. de 202443,8244,1843,4643,9543,69333.000
10 de jun. de 202443,2644,1543,2444,0343,77343.400
07 de jun. de 202444,6044,7644,0344,0643,80244.600
06 de jun. de 202444,7045,2344,6245,0744,80382.800
05 de jun. de 202444,0445,0043,9044,9544,68368.000
04 de jun. de 202443,6244,1243,3743,9343,67508.900
03 de jun. de 202444,8144,9143,7143,8743,61340.800
31 de mai. de 202444,3144,7244,0144,6844,42383.600
30 de mai. de 202444,0944,3943,8844,2043,94259.900
29 de mai. de 202443,8944,1243,6843,7443,48209.900
28 de mai. de 202445,2545,2544,3944,6044,34297.500
24 de mai. de 202444,8145,1844,6644,9844,71272.700
23 de mai. de 202444,8444,9943,9644,4044,14366.700
22 de mai. de 202445,3145,4844,5544,7644,50230.900
21 de mai. de 202445,3545,7045,2045,5945,32268.600
20 de mai. de 202445,9746,1445,5345,5845,31334.900
17 de mai. de 202445,8446,3645,7146,0645,79436.400
16 de mai. de 202445,6345,8945,4345,6645,39427.500
15 de mai. de 202445,5945,8145,1845,7745,50351.800
14 de mai. de 202446,0346,0345,3045,3345,06379.100
13 de mai. de 202445,8146,2645,4545,5345,26375.700
10 de mai. de 202445,6645,7545,1545,4845,21337.600
09 de mai. de 202445,3745,9645,0445,6045,33573.700
08 de mai. de 202446,0746,1044,9545,1244,85574.700
07 de mai. de 202445,4647,8745,4646,3246,05874.700
06 de mai. de 202444,6044,8344,1244,4544,19457.700
03 de mai. de 202444,8544,9343,9644,1643,90305.400
02 de mai. de 202443,3444,1843,0943,9443,68477.100
01 de mai. de 202442,7843,8342,6142,9842,73439.000
30 de abr. de 202442,9243,2442,3542,4242,17544.500
29 de abr. de 202443,5343,8643,2443,3043,04459.300
26 de abr. de 202443,1343,8542,7543,2242,96326.900
25 de abr. de 202442,8943,1042,1942,7942,54563.500
24 de abr. de 202443,1343,5042,6343,2643,00924.400
23 de abr. de 202442,8043,4742,5943,3143,05372.500
22 de abr. de 202442,6743,4742,2542,9442,69592.500
19 de abr. de 202442,1742,7742,1642,5242,27615.100
18 de abr. de 202442,5543,1042,1042,3642,11851.100
17 de abr. de 202442,1642,5041,9242,1341,881.111.400
16 de abr. de 202441,2842,4041,1541,7841,53942.800
15 de abr. de 202441,5442,0141,4041,9041,65759.800
12 de abr. de 202441,8042,1040,8241,2841,04394.400
11 de abr. de 202441,8242,3041,6542,1441,89433.400
10 de abr. de 202441,9942,3841,3341,7241,47526.000
09 de abr. de 202442,9943,4242,8243,3443,08194.900
08 de abr. de 202442,8543,2542,6742,6942,44247.600
05 de abr. de 202442,2842,7942,1842,5742,32377.100
04 de abr. de 202443,8843,9742,3242,4142,16438.900
03 de abr. de 202442,2943,4842,1543,2943,03356.000
02 de abr. de 202442,3242,8242,1542,6942,44348.200
01 de abr. de 202443,4843,7342,6442,9842,73403.200
28 de mar. de 202443,0543,7242,9643,4043,14384.200
27 de mar. de 202442,2042,9942,2042,9642,71305.500
26 de mar. de 202442,2642,2841,7141,7941,54296.800
25 de mar. de 202441,4842,0841,4141,8741,62236.000
22 de mar. de 202441,9642,1041,2241,3641,12375.800
21 de mar. de 202441,7742,3741,6741,9141,66477.600
20 de mar. de 202440,0641,6040,0041,4541,21623.400
19 de mar. de 202440,2340,5539,8340,2339,99436.200
18 de mar. de 202440,7041,0540,2240,2540,01467.000
18 de mar. de 20240.258 Dividendo
15 de mar. de 202440,5141,3840,5140,9340,43908.500
14 de mar. de 202441,2641,3440,3240,7140,21333.600
13 de mar. de 202441,0641,9241,0641,6441,13311.200
12 de mar. de 202441,7941,7941,0541,3040,80297.800
11 de mar. de 202441,3641,8741,2141,8041,29484.900
08 de mar. de 202441,6641,9041,2241,3440,84226.600
07 de mar. de 202440,7041,4240,7041,2440,74231.600
06 de mar. de 202440,6140,7340,0240,3239,83211.700
05 de mar. de 202440,0740,7239,7940,0539,56267.800
04 de mar. de 202440,5340,7740,4140,4739,98193.500
01 de mar. de 202440,6440,8340,3240,5340,04242.400
29 de fev. de 202440,3840,7339,9940,4839,99455.500
28 de fev. de 202439,7640,4239,6839,8339,35264.000
27 de fev. de 202440,2140,3439,9940,1239,63323.000
26 de fev. de 202438,9739,8838,8939,8039,32326.600
23 de fev. de 202439,2539,4038,9239,1738,69293.600
22 de fev. de 202438,9439,3338,7539,2738,79359.200
21 de fev. de 202438,7138,9438,4138,9338,46311.900
20 de fev. de 202438,3438,8038,3438,7138,24443.800
16 de fev. de 202439,0939,6038,8338,9038,43434.700
15 de fev. de 202439,1039,7138,5039,4939,01730.600
14 de fev. de 202438,8939,2337,3338,8738,40768.000
13 de fev. de 202436,3236,7735,8636,0835,64717.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...