Mercado abrirá em 7 h 12 min

BILL Holdings, Inc. (BILL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
62,80+0,44 (+0,71%)
No fechamento: 04:00PM EDT
64,48 +1,68 (+2,68%)
Pós-fechamento: 07:44PM EDT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202461,8564,8461,6862,8062,801.594.200
30 de abr. de 202462,3364,2862,3062,3662,361.692.000
29 de abr. de 202462,9463,8662,0763,0263,021.189.800
26 de abr. de 202461,4062,8761,0262,4462,441.020.300
25 de abr. de 202459,6761,0359,0360,5060,50936.800
24 de abr. de 202461,6062,0160,7061,4161,41946.500
23 de abr. de 202460,2762,5560,2761,2661,261.808.500
22 de abr. de 202460,0861,3359,1360,6160,611.333.700
19 de abr. de 202460,6061,4259,4259,6159,611.504.000
18 de abr. de 202462,9663,4960,9360,9960,991.157.600
17 de abr. de 202462,8763,4961,7562,4262,421.125.200
16 de abr. de 202460,6162,6259,8462,5062,501.881.100
15 de abr. de 202461,6262,7860,4960,9360,932.411.500
12 de abr. de 202463,9063,9961,6361,6661,661.541.800
11 de abr. de 202463,7964,4462,2064,1264,121.007.800
10 de abr. de 202464,3765,2062,8863,1063,101.470.800
09 de abr. de 202464,8966,5964,4066,4666,461.513.500
08 de abr. de 202463,0764,6662,6564,0864,081.514.000
05 de abr. de 202461,5663,0261,1062,9462,941.345.000
04 de abr. de 202463,4864,2061,5961,8661,861.491.200
03 de abr. de 202463,1863,8662,3162,7762,771.476.900
02 de abr. de 202463,2564,8862,1563,8463,841.321.700
01 de abr. de 202466,5166,9963,8564,5064,502.987.700
28 de mar. de 202467,0169,8666,7668,7268,722.037.600
27 de mar. de 202467,0967,8266,3967,6567,651.084.800
26 de mar. de 202469,1069,4066,3066,4366,431.434.900
25 de mar. de 202467,4769,4566,2768,2568,251.859.700
22 de mar. de 202466,3269,6766,2268,0568,054.010.500
21 de mar. de 202467,2568,7666,4966,5066,501.729.800
20 de mar. de 202466,4567,4366,0866,4866,481.631.500
19 de mar. de 202466,4468,3366,2566,5366,531.988.600
18 de mar. de 202464,9068,5764,5167,4767,472.287.200
15 de mar. de 202463,9964,8963,0764,6564,651.880.000
14 de mar. de 202467,0767,5764,3864,8064,801.646.800
13 de mar. de 202467,1569,0066,5367,5767,571.483.900
12 de mar. de 202468,0368,0365,5166,3966,391.484.500
11 de mar. de 202468,2769,4267,0967,6267,621.614.100
08 de mar. de 202466,7568,7766,1168,6368,633.217.000
07 de mar. de 202465,3466,3664,3765,6865,683.428.900
06 de mar. de 202462,3863,4660,8063,2763,272.466.600
05 de mar. de 202463,9464,4661,2561,5161,511.992.700
04 de mar. de 202465,7766,4263,7465,5265,521.670.700
01 de mar. de 202463,4766,2363,0265,9865,982.179.200
29 de fev. de 202464,0064,9562,5163,3363,332.764.000
28 de fev. de 202464,1265,0963,5263,7663,761.056.700
27 de fev. de 202464,0565,1964,0564,5464,541.515.500
26 de fev. de 202462,8865,1662,4463,9063,901.458.400
23 de fev. de 202461,7363,5561,1963,2963,291.841.800
22 de fev. de 202462,4262,4261,3161,6961,691.642.500
21 de fev. de 202461,9562,4460,6161,3461,342.246.600
20 de fev. de 202462,7763,5761,5863,0563,052.115.700
16 de fev. de 202464,6065,3963,4763,4963,492.046.900
15 de fev. de 202465,0066,3064,7665,0965,092.568.700
14 de fev. de 202463,7066,0662,8064,7664,762.597.500
13 de fev. de 202463,5365,4162,4962,7762,774.317.300
12 de fev. de 202465,6766,7964,5065,9865,987.284.300
09 de fev. de 202470,6572,2863,5665,4665,4615.555.300
08 de fev. de 202475,2277,2873,9475,7575,757.346.400
07 de fev. de 202477,4877,9873,4074,9374,933.340.400
06 de fev. de 202476,6877,3173,8876,7076,702.885.800
05 de fev. de 202479,0279,3474,7575,9775,973.085.700
02 de fev. de 202477,9280,1976,3979,5879,581.450.000
01 de fev. de 202479,0079,4676,1978,2178,211.576.100
31 de jan. de 202478,3880,7977,7978,0578,051.874.000
30 de jan. de 202479,5079,8777,9178,2178,21972.500
29 de jan. de 202475,0079,9674,7979,9279,921.560.400
26 de jan. de 202473,9775,5773,7374,3874,381.163.400
25 de jan. de 202474,1274,7973,5673,9773,97816.500
24 de jan. de 202476,4676,5373,1573,1773,171.242.700
23 de jan. de 202474,8077,1073,3174,9374,931.642.400
22 de jan. de 202473,4576,5873,3075,1275,122.005.100
19 de jan. de 202473,2573,2570,3672,5072,501.573.700
18 de jan. de 202474,8975,0572,1072,6172,611.705.600
17 de jan. de 202472,5573,9470,7473,8573,851.742.200
16 de jan. de 202474,1075,4773,2973,8873,881.826.500
12 de jan. de 202475,7576,6974,5975,0075,001.338.300
11 de jan. de 202476,7976,7973,7775,4275,421.624.300
10 de jan. de 202476,8377,5974,1576,3976,391.641.100
09 de jan. de 202477,4179,3576,5576,7976,791.486.100
08 de jan. de 202475,5178,6975,5178,0578,051.618.300
05 de jan. de 202474,6676,2273,3175,0075,001.471.900
04 de jan. de 202473,9375,0971,8874,0874,081.456.000
03 de jan. de 202475,2075,7973,6874,4774,471.662.800
02 de jan. de 202480,0580,7876,2077,2377,232.333.400
29 de dez. de 202382,7083,7581,2881,5981,591.478.200
28 de dez. de 202384,0184,2983,0183,3383,331.114.800
27 de dez. de 202384,1484,5582,9184,2384,23789.900
26 de dez. de 202383,7984,2482,3883,5883,58826.300
22 de dez. de 202383,8785,0082,4083,5783,571.584.600
21 de dez. de 202382,9583,9581,5082,9782,972.111.600
20 de dez. de 202383,2287,0580,9780,9980,993.075.700
19 de dez. de 202377,9583,6877,9583,5683,563.612.600
18 de dez. de 202375,2277,6875,1077,3277,322.307.500
15 de dez. de 202377,5077,7275,4675,9675,962.885.700
14 de dez. de 202376,5080,6975,5577,2877,282.816.500
13 de dez. de 202370,3774,8769,6974,7174,712.330.000
12 de dez. de 202370,4070,6769,1270,3870,381.320.400
11 de dez. de 202370,5171,5668,8570,6170,611.785.300
08 de dez. de 202368,7371,4968,5070,9870,981.794.700
07 de dez. de 202368,7470,1767,5369,3769,372.269.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...