Mercado fechará em 5 h 2 min

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
49,46+0,22 (+0,44%)
A partir de 10:57AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202448,5649,5348,7549,4649,4663.438
24 de abr. de 202448,5649,3848,5449,2449,24707.900
23 de abr. de 202447,2948,8346,7548,4748,47688.900
22 de abr. de 202447,0847,7446,7647,3847,38479.100
19 de abr. de 202446,3947,1546,2446,6646,66421.300
18 de abr. de 202446,7747,0346,3146,5446,54421.100
17 de abr. de 202447,4247,5346,5246,5946,59318.000
16 de abr. de 202446,9347,4146,5647,1147,11443.600
15 de abr. de 202447,4047,7646,7547,0947,09412.200
12 de abr. de 202448,0648,1747,0447,2347,23336.200
11 de abr. de 202448,0848,5447,5748,5048,50319.200
10 de abr. de 202448,7548,7547,7847,9347,93397.700
09 de abr. de 202448,7549,4048,7049,3949,39422.500
08 de abr. de 202448,6849,1048,5648,6948,69473.800
05 de abr. de 202448,0848,6147,9348,5348,53527.400
04 de abr. de 202449,6849,7547,9948,1348,13331.900
03 de abr. de 202448,6049,2948,3449,2449,24411.600
02 de abr. de 202448,9849,1948,5048,8448,84485.500
01 de abr. de 202449,6749,7048,9249,2649,26296.000
28 de mar. de 202449,3249,6349,2249,5849,58419.100
27 de mar. de 202448,6349,4748,6349,4749,47373.100
26 de mar. de 202448,5948,7548,1648,4048,40378.100
25 de mar. de 202447,6248,5047,6248,4548,45350.500
22 de mar. de 202447,7548,4647,6447,7947,79761.400
21 de mar. de 202447,3648,4647,2647,8347,83575.800
20 de mar. de 202446,2547,1046,1347,0047,00552.000
19 de mar. de 202445,9846,6545,5046,4546,45667.700
18 de mar. de 202447,2947,4146,1246,1346,13742.000
15 de mar. de 202447,4247,7246,9746,9946,991.406.900
14 de mar. de 202448,3848,5647,2447,5047,50738.700
13 de mar. de 202447,0448,6046,8448,4348,43991.100
12 de mar. de 202447,1547,2646,6847,2347,23483.600
11 de mar. de 202446,4146,9546,1246,9046,90678.300
08 de mar. de 202447,6847,7546,5646,5846,58367.000
07 de mar. de 202447,5447,6847,2047,3047,30430.000
06 de mar. de 202447,7647,8247,1947,4347,43378.300
05 de mar. de 202447,0647,7346,9147,2747,27569.400
05 de mar. de 20240.31 Dividendo
04 de mar. de 202447,8648,1947,1647,5947,28536.100
01 de mar. de 202446,5047,6046,4847,5747,26520.000
29 de fev. de 202446,7246,9546,3046,5946,29844.700
28 de fev. de 202445,5846,3745,4546,3446,04385.700
27 de fev. de 202446,3246,5045,6345,9945,69457.900
26 de fev. de 202446,3146,3645,6746,1045,80403.000
23 de fev. de 202446,4346,6346,1346,3446,04445.300
22 de fev. de 202446,0446,5345,8546,4446,14451.500
21 de fev. de 202444,9345,7744,7845,7045,40573.000
20 de fev. de 202444,6945,0944,4245,0444,75436.800
16 de fev. de 202445,4445,5144,9745,0444,75600.400
15 de fev. de 202445,3145,5645,1045,4745,17446.200
14 de fev. de 202444,4245,0944,2745,0844,79540.700
13 de fev. de 202444,5644,9043,7844,1043,81724.400
12 de fev. de 202445,0245,6644,9045,4345,13488.900
09 de fev. de 202444,9845,0144,4044,9244,63647.300
08 de fev. de 202443,9444,8843,6244,7244,431.739.600
07 de fev. de 202444,7444,7443,8843,9543,66775.500
06 de fev. de 202444,9345,0544,2844,4344,14845.000
05 de fev. de 202445,1745,5644,9245,1144,82484.700
02 de fev. de 202445,2745,9344,6745,6445,34859.800
01 de fev. de 202445,3445,4644,4345,3645,061.233.500
31 de jan. de 202445,4446,7844,8845,3045,001.777.500
30 de jan. de 202447,8048,1947,5147,8747,56810.400
29 de jan. de 202447,0747,6546,3147,6047,291.044.900
26 de jan. de 202447,6248,0547,0847,2846,97551.400
25 de jan. de 202448,3448,5447,7747,8347,52436.800
24 de jan. de 202448,5648,6347,9748,0647,75435.800
23 de jan. de 202448,1648,3147,9148,1647,85515.400
22 de jan. de 202447,8448,1347,7347,9347,62380.900
19 de jan. de 202447,5647,6347,0047,5847,27355.000
18 de jan. de 202446,8047,2446,3747,2246,91460.000
17 de jan. de 202446,2146,4545,8546,2045,90363.200
16 de jan. de 202446,8547,0746,3846,8546,54434.600
12 de jan. de 202447,8147,8146,9847,1046,79312.900
11 de jan. de 202447,2247,5046,9947,4847,17334.100
10 de jan. de 202447,3447,5546,9647,3847,07313.300
09 de jan. de 202447,4047,6446,9547,3447,03654.000
08 de jan. de 202447,3048,0347,3047,9947,68614.800
05 de jan. de 202447,4848,1347,3047,4947,18483.300
04 de jan. de 202448,0848,2247,5047,6447,33433.900
03 de jan. de 202448,6848,8048,1848,3848,06660.300
02 de jan. de 202449,9649,9648,8749,1848,86526.700
29 de dez. de 202350,4950,6449,8850,4050,07499.200
28 de dez. de 202350,6950,7950,5050,6750,34248.700
27 de dez. de 202351,0251,0250,4450,7450,41244.100
26 de dez. de 202350,6051,0650,4850,8950,56856.500
22 de dez. de 202349,8850,5049,8850,4450,11369.400
21 de dez. de 202349,5049,9349,1649,7449,42283.100
20 de dez. de 202349,4749,9549,1149,2648,94521.700
19 de dez. de 202349,0849,6648,8249,5049,18417.400
18 de dez. de 202349,3749,3748,5449,0248,70479.300
15 de dez. de 202349,4550,0648,9649,2248,901.025.300
14 de dez. de 202348,4349,6748,3349,4949,17481.400
13 de dez. de 202347,9048,2547,1048,1647,85499.800
12 de dez. de 202347,9748,4647,8048,0047,69403.300
11 de dez. de 202347,5048,2947,3648,1547,84485.800
08 de dez. de 202346,8847,6246,8847,5047,19358.800
07 de dez. de 202346,2146,9046,0246,8846,57381.100
06 de dez. de 202346,6747,2945,9646,0145,71330.700
05 de dez. de 202347,1447,1446,4046,4746,17469.700
05 de dez. de 20230.31 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...