Mercado fechado

Baxter International Inc. (BAX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
40,13-0,10 (-0,25%)
No fechamento: 04:00PM EDT
39,70 -0,43 (-1,07%)
Pós-fechamento: 06:14PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202440,2140,4239,9740,1340,132.013.200
25 de abr. de 202440,7540,7939,7740,2340,233.568.000
24 de abr. de 202440,7841,0640,5440,9340,932.161.900
23 de abr. de 202440,4041,1840,2541,0241,022.646.300
22 de abr. de 202439,7840,8239,5340,4040,403.272.900
19 de abr. de 202439,9340,0839,3939,4739,472.808.400
18 de abr. de 202439,7439,7439,2939,6539,652.332.100
17 de abr. de 202439,7139,8539,4639,5239,522.809.400
16 de abr. de 202440,0040,0539,3539,5739,572.658.800
15 de abr. de 202440,7140,8539,8240,0440,043.062.100
12 de abr. de 202441,7441,9040,2140,3340,334.126.900
11 de abr. de 202442,4442,4841,6942,1242,123.060.600
10 de abr. de 202442,2442,2741,3342,0042,003.615.400
09 de abr. de 202442,4142,8642,1742,8342,832.773.000
08 de abr. de 202442,5542,7842,1042,2542,252.397.900
05 de abr. de 202442,4542,8042,3842,6242,622.970.200
04 de abr. de 202443,5843,7042,3842,6342,633.126.300
03 de abr. de 202442,9643,7242,7543,2843,282.544.700
02 de abr. de 202442,9843,3142,6842,9142,912.900.600
01 de abr. de 202443,5043,9943,0543,5543,554.552.700
28 de mar. de 202442,7443,1242,6142,7442,743.951.700
27 de mar. de 202441,8542,7941,7442,6942,694.168.600
26 de mar. de 202441,8441,9241,2541,5441,544.566.400
25 de mar. de 202442,1542,3341,5641,7941,794.388.200
22 de mar. de 202442,0742,2241,5941,9441,942.060.500
21 de mar. de 202441,9842,3541,4842,0142,013.736.100
20 de mar. de 202441,9242,1541,5841,8341,832.059.700
19 de mar. de 202441,5541,9841,4441,9541,953.372.300
18 de mar. de 202441,6441,9341,2441,5441,542.697.300
15 de mar. de 202441,3141,9141,3041,6141,615.489.400
14 de mar. de 202442,4042,6441,6742,0242,023.795.700
13 de mar. de 202442,9643,3542,3742,6842,683.852.000
12 de mar. de 202443,2643,3742,8242,8942,893.648.600
11 de mar. de 202443,6543,9743,3843,4843,481.973.200
08 de mar. de 202443,3844,0143,2943,7743,772.816.300
07 de mar. de 202443,3043,6843,0443,4943,493.949.700
06 de mar. de 202442,4543,0242,0742,9942,993.445.700
05 de mar. de 202443,5643,9342,2442,4142,416.879.200
04 de mar. de 202441,0042,6440,8442,5042,506.431.100
01 de mar. de 202440,9241,2140,2741,0141,012.825.000
29 de fev. de 202441,4041,4040,6140,9240,925.249.100
29 de fev. de 20240.29 Dividendo
28 de fev. de 202441,6441,6541,1641,5641,272.792.000
27 de fev. de 202441,9242,1841,5641,8541,562.137.600
26 de fev. de 202442,4442,5441,8142,0041,712.346.200
23 de fev. de 202441,9942,8741,6242,5542,253.262.600
22 de fev. de 202442,0742,1341,2542,0141,724.115.900
21 de fev. de 202441,6742,2841,3742,2341,943.910.400
20 de fev. de 202441,1642,0541,0441,7741,485.002.700
16 de fev. de 202440,9141,8740,7741,2240,935.250.000
15 de fev. de 202439,7541,2639,7540,9440,656.525.600
14 de fev. de 202439,7540,0039,4839,6439,364.198.700
13 de fev. de 202440,0340,4439,0839,6239,343.567.800
12 de fev. de 202439,6940,3539,1640,3140,033.560.500
09 de fev. de 202440,5040,5038,7839,5539,274.745.100
08 de fev. de 202439,0041,3138,1140,4640,187.956.200
07 de fev. de 202439,8039,8939,0939,3839,115.802.200
06 de fev. de 202438,5439,7338,4839,7139,433.651.900
05 de fev. de 202438,7039,1738,5238,5338,262.609.800
02 de fev. de 202439,0339,2738,4538,9838,712.688.400
01 de fev. de 202438,5639,5238,4439,1938,922.862.100
31 de jan. de 202439,0039,3938,6138,6938,423.080.700
30 de jan. de 202439,1739,1738,6438,7038,432.026.600
29 de jan. de 202438,6139,3738,4839,0838,813.052.800
26 de jan. de 202439,2139,3238,6338,7938,522.228.900
25 de jan. de 202438,2239,0138,1538,9938,722.840.700
24 de jan. de 202438,3038,5937,8737,8837,622.073.800
23 de jan. de 202438,9539,0238,2038,4238,151.882.900
22 de jan. de 202438,7139,2638,5838,7238,452.799.000
19 de jan. de 202438,8838,8838,3338,6038,332.790.200
18 de jan. de 202438,5138,8538,0138,8438,573.508.500
17 de jan. de 202438,8239,1638,5638,6938,424.003.300
16 de jan. de 202439,6839,7238,9439,0538,784.272.800
12 de jan. de 202440,2540,4139,8540,0039,722.910.800
11 de jan. de 202440,2440,3639,7940,0439,762.459.700
10 de jan. de 202440,7140,8140,1240,2940,012.353.400
09 de jan. de 202440,4541,2440,3740,6640,384.144.500
08 de jan. de 202439,3742,2439,2240,6740,3911.038.200
05 de jan. de 202438,4839,6538,3839,1638,893.453.700
04 de jan. de 202438,1638,9737,9538,6338,364.271.400
03 de jan. de 202438,6038,8838,0538,1337,864.911.700
02 de jan. de 202438,4739,8038,3138,8538,585.707.000
29 de dez. de 202338,7238,9938,6038,6638,392.475.600
28 de dez. de 202338,6438,9738,4138,8038,532.368.800
27 de dez. de 202338,3438,7638,2938,6638,392.889.200
26 de dez. de 202338,2738,8338,2038,5838,312.396.200
22 de dez. de 202339,1539,4638,3038,3838,114.402.800
21 de dez. de 202338,7139,0138,1338,9138,645.045.500
20 de dez. de 202338,7138,8838,4938,6038,334.702.400
19 de dez. de 202338,4538,7238,2838,6938,422.196.900
18 de dez. de 202338,8538,8538,3238,3338,062.721.400
15 de dez. de 202338,7539,1738,5138,7038,436.879.700
14 de dez. de 202338,2739,2138,1438,9538,686.347.000
13 de dez. de 202336,5737,6736,4137,6337,373.886.800
12 de dez. de 202336,6136,7935,9636,6936,433.783.500
11 de dez. de 202336,2036,4936,0836,4236,173.452.800
08 de dez. de 202336,6336,6736,0836,1535,903.086.500
07 de dez. de 202336,0736,5835,9136,5336,283.973.800
06 de dez. de 202335,8536,1335,6235,9335,683.338.700
05 de dez. de 202336,6936,8035,7235,8035,553.015.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...