Mercado abrirá em 1 min

Avalon Holdings Corporation (AWX)

NYSE American - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2,2200-0,0499 (-2,20%)
No fechamento: 02:50PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de abr. de 20242,21002,31002,21002,22002,22002.100
12 de abr. de 20242,20002,27002,20002,27002,2700800
11 de abr. de 20242,21002,21002,21002,21002,2100-
10 de abr. de 20242,29002,29002,21002,21002,2100900
09 de abr. de 20242,20002,35002,20002,28002,28002.800
08 de abr. de 20242,35002,35002,35002,35002,3500400
05 de abr. de 20242,20002,38002,20002,31002,31001.200
04 de abr. de 20242,20002,41002,20002,32002,32003.600
03 de abr. de 20242,27002,32002,22002,32002,32004.200
02 de abr. de 20242,40002,40002,23002,32002,32003.100
01 de abr. de 20242,24002,31002,24002,31002,31001.500
28 de mar. de 20242,40002,40002,23002,23002,2300700
27 de mar. de 20242,24002,25002,23002,23002,23001.500
26 de mar. de 20242,40002,40002,21002,25002,25008.000
25 de mar. de 20242,47002,54002,39002,40002,40008.000
22 de mar. de 20242,25002,44002,25002,42002,42009.200
21 de mar. de 20242,50002,58002,38002,52002,52008.100
20 de mar. de 20242,44002,44002,36002,40002,40005.300
19 de mar. de 20242,25002,25002,25002,25002,2500700
18 de mar. de 20242,36002,42002,32002,32002,32004.000
15 de mar. de 20242,25002,40002,25002,40002,40007.100
14 de mar. de 20242,42002,42002,41002,41002,4100400
13 de mar. de 20242,32002,37002,32002,32002,32001.900
12 de mar. de 20242,25002,25002,25002,25002,2500600
11 de mar. de 20242,28002,42002,28002,42002,42005.000
08 de mar. de 20242,35002,36002,30002,36002,36003.800
07 de mar. de 20242,26002,35002,26002,35002,3500800
06 de mar. de 20242,41002,42002,38002,42002,420010.100
05 de mar. de 20242,38002,38002,38002,38002,3800400
04 de mar. de 20242,28002,28002,28002,28002,2800300
01 de mar. de 20242,27002,30002,27002,30002,3000800
29 de fev. de 20242,27002,44002,27002,42002,42004.300
28 de fev. de 20242,27002,51002,27002,44002,44005.800
27 de fev. de 20242,33002,33002,33002,33002,3300300
26 de fev. de 20242,19002,33002,19002,33002,3300500
23 de fev. de 20242,35002,35002,35002,35002,3500500
22 de fev. de 20242,31002,31002,19002,20002,20008.200
21 de fev. de 20242,35002,35002,30002,30002,3000400
20 de fev. de 20242,30002,36002,18002,35002,35003.300
16 de fev. de 20242,16002,30002,16002,30002,30001.500
15 de fev. de 20242,30002,36002,25002,30002,30003.600
14 de fev. de 20242,25002,25002,15002,15002,1500200
13 de fev. de 20242,18002,18002,18002,18002,1800300
12 de fev. de 20242,25002,25002,25002,25002,2500500
09 de fev. de 20242,19002,25002,14002,25002,25004.600
08 de fev. de 20242,18002,18002,18002,18002,1800-
07 de fev. de 20242,18002,18002,18002,18002,1800-
06 de fev. de 20242,18002,18002,18002,18002,1800200
05 de fev. de 20242,18002,18002,18002,18002,1800-
02 de fev. de 20242,18002,18002,18002,18002,1800100
01 de fev. de 20242,18002,18002,18002,18002,1800500
31 de jan. de 20242,18002,18002,18002,18002,1800300
30 de jan. de 20242,19002,19002,19002,19002,19001.100
29 de jan. de 20242,18002,26002,18002,26002,2600600
26 de jan. de 20242,16002,27002,16002,26002,26006.600
25 de jan. de 20242,35002,35002,35002,35002,3500300
24 de jan. de 20242,38002,38002,26002,26002,2600900
23 de jan. de 20242,24002,24002,24002,24002,2400400
22 de jan. de 20242,24002,24002,24002,24002,24001.800
19 de jan. de 20242,25002,25002,16002,16002,16005.100
18 de jan. de 20242,26002,36002,26002,34002,34007.000
17 de jan. de 20242,26002,26002,26002,26002,2600-
16 de jan. de 20242,15002,29002,15002,26002,2600900
12 de jan. de 20242,17002,20002,17002,20002,20002.800
11 de jan. de 20242,29002,29002,11002,11002,1100900
10 de jan. de 20242,31002,31002,28002,31002,31001.500
09 de jan. de 20242,32002,33002,30002,30002,30001.600
08 de jan. de 20242,19002,32002,12002,32002,32002.100
05 de jan. de 20242,25002,38002,24002,30002,30002.200
04 de jan. de 20242,31002,38002,25002,37002,370011.200
03 de jan. de 20242,35002,38002,26002,33002,330012.700
02 de jan. de 20242,44002,47002,38002,38002,38009.800
29 de dez. de 20232,33002,42002,33002,39002,390014.600
28 de dez. de 20232,33002,36002,15002,36002,36007.400
27 de dez. de 20232,14002,14002,14002,14002,1400500
26 de dez. de 20232,23002,34002,19002,30002,30009.800
22 de dez. de 20232,23002,28002,23002,28002,280010.200
21 de dez. de 20232,13002,23002,13002,22002,220015.400
20 de dez. de 20232,10002,15002,10002,15002,15001.800
19 de dez. de 20232,17002,17002,09002,09002,0900300
18 de dez. de 20232,31002,31002,10002,10002,10001.400
15 de dez. de 20232,18002,19002,08002,19002,19001.300
14 de dez. de 20232,19002,19002,19002,19002,1900300
13 de dez. de 20232,31002,31002,19002,19002,1900800
12 de dez. de 20232,25002,28002,17002,25002,250011.900
11 de dez. de 20232,22002,24002,22002,24002,24007.000
08 de dez. de 20232,11002,11002,11002,11002,1100300
07 de dez. de 20232,09002,11002,05002,11002,11001.900
06 de dez. de 20232,20002,20002,04002,08002,080023.200
05 de dez. de 20232,16002,20002,16002,20002,20007.000
04 de dez. de 20232,15002,20002,11002,18002,180013.300
01 de dez. de 20232,11002,11002,11002,11002,1100-
30 de nov. de 20232,07002,17002,07002,11002,11007.500
29 de nov. de 20231,98002,11001,96002,00002,000016.600
28 de nov. de 20232,01002,10001,99002,10002,10003.900
27 de nov. de 20231,90002,08001,90002,08002,080016.800
24 de nov. de 20232,00002,00002,00002,00002,0000-
22 de nov. de 20232,09002,09001,95002,00002,00006.200
21 de nov. de 20232,05002,05001,99002,03002,030018.200
20 de nov. de 20231,95002,05001,95002,05002,05002.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...