Mercado fechado

Baron Opportunity R6 (BIOUX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
42,19-0,08 (-0,19%)
No fechamento: 08:00PM EDT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202442,1942,1942,1942,1942,19-
16 de mai. de 202442,2742,2742,2742,2742,27-
15 de mai. de 202442,5142,5142,5142,5142,51-
14 de mai. de 202441,5841,5841,5841,5841,58-
13 de mai. de 202441,3241,3241,3241,3241,32-
10 de mai. de 202441,4041,4041,4041,4041,40-
09 de mai. de 202441,4741,4741,4741,4741,47-
08 de mai. de 202441,5641,5641,5641,5641,56-
07 de mai. de 202441,8541,8541,8541,8541,85-
06 de mai. de 202442,2142,2142,2142,2142,21-
03 de mai. de 202441,4441,4441,4441,4441,44-
02 de mai. de 202440,8140,8140,8140,8140,81-
01 de mai. de 202440,1940,1940,1940,1940,19-
30 de abr. de 202440,4140,4140,4140,4140,41-
29 de abr. de 202441,3441,3441,3441,3441,34-
26 de abr. de 202441,2441,2441,2441,2441,24-
25 de abr. de 202440,4140,4140,4140,4140,41-
24 de abr. de 202440,6940,6940,6940,6940,69-
23 de abr. de 202440,6540,6540,6540,6540,65-
22 de abr. de 202439,7339,7339,7339,7339,73-
19 de abr. de 202439,3039,3039,3039,3039,30-
18 de abr. de 202440,5940,5940,5940,5940,59-
17 de abr. de 202440,9140,9140,9140,9140,91-
16 de abr. de 202441,5941,5941,5941,5941,59-
15 de abr. de 202441,5141,5141,5141,5141,51-
12 de abr. de 202442,5342,5342,5342,5342,53-
11 de abr. de 202443,4043,4043,4043,4043,40-
10 de abr. de 202442,7442,7442,7442,7442,74-
09 de abr. de 202443,1543,1543,1543,1543,15-
08 de abr. de 202443,1143,1143,1143,1143,11-
05 de abr. de 202443,1343,1343,1343,1343,13-
04 de abr. de 202442,4042,4042,4042,4042,40-
03 de abr. de 202443,0543,0543,0543,0543,05-
02 de abr. de 202442,9542,9542,9542,9542,95-
01 de abr. de 202443,4243,4243,4243,4243,42-
28 de mar. de 202443,3743,3743,3743,3743,37-
27 de mar. de 202443,4943,4943,4943,4943,49-
26 de mar. de 202443,4843,4843,4843,4843,48-
25 de mar. de 202443,4043,4043,4043,4043,40-
22 de mar. de 202443,4243,4243,4243,4243,42-
21 de mar. de 202443,4343,4343,4343,4343,43-
20 de mar. de 202443,0643,0643,0643,0643,06-
19 de mar. de 202442,2842,2842,2842,2842,28-
18 de mar. de 202442,2242,2242,2242,2242,22-
15 de mar. de 202441,8841,8841,8841,8841,88-
14 de mar. de 202442,2742,2742,2742,2742,27-
13 de mar. de 202442,7942,7942,7942,7942,79-
12 de mar. de 202443,0043,0043,0043,0043,00-
11 de mar. de 202442,0442,0442,0442,0442,04-
08 de mar. de 202442,5942,5942,5942,5942,59-
07 de mar. de 202443,3343,3343,3343,3343,33-
06 de mar. de 202442,8442,8442,8442,8442,84-
05 de mar. de 202442,2942,2942,2942,2942,29-
04 de mar. de 202443,2743,2743,2743,2743,27-
01 de mar. de 202443,3543,3543,3543,3543,35-
29 de fev. de 202442,5542,5542,5542,5542,55-
28 de fev. de 202442,4842,4842,4842,4842,48-
27 de fev. de 202442,5242,5242,5242,5242,52-
26 de fev. de 202441,8641,8641,8641,8641,86-
23 de fev. de 202441,6741,6741,6741,6741,67-
22 de fev. de 202441,7941,7941,7941,7941,79-
21 de fev. de 202440,3040,3040,3040,3040,30-
20 de fev. de 202440,6240,6240,6240,6240,62-
16 de fev. de 202441,3841,3841,3841,3841,38-
15 de fev. de 202441,4841,4841,4841,4841,48-
14 de fev. de 202441,3541,3541,3541,3541,35-
13 de fev. de 202440,5940,5940,5940,5940,59-
12 de fev. de 202441,3741,3741,3741,3741,37-
09 de fev. de 202441,7141,7141,7141,7141,71-
08 de fev. de 202440,9640,9640,9640,9640,96-
07 de fev. de 202440,6140,6140,6140,6140,61-
06 de fev. de 202440,0640,0640,0640,0640,06-
05 de fev. de 202440,1140,1140,1140,1140,11-
02 de fev. de 202440,2340,2340,2340,2340,23-
01 de fev. de 202439,1639,1639,1639,1639,16-
31 de jan. de 202438,6138,6138,6138,6138,61-
30 de jan. de 202439,4339,4339,4339,4339,43-
29 de jan. de 202439,6739,6739,6739,6739,67-
26 de jan. de 202438,8838,8838,8838,8838,88-
25 de jan. de 202439,0339,0339,0339,0339,03-
24 de jan. de 202439,1239,1239,1239,1239,12-
23 de jan. de 202438,9838,9838,9838,9838,98-
22 de jan. de 202438,8138,8138,8138,8138,81-
19 de jan. de 202438,6738,6738,6738,6738,67-
18 de jan. de 202437,9737,9737,9737,9737,97-
17 de jan. de 202437,6237,6237,6237,6237,62-
16 de jan. de 202437,8537,8537,8537,8537,85-
12 de jan. de 202437,7637,7637,7637,7637,76-
11 de jan. de 202437,7737,7737,7737,7737,77-
10 de jan. de 202437,7737,7737,7737,7737,77-
09 de jan. de 202437,4037,4037,4037,4037,40-
08 de jan. de 202437,2137,2137,2137,2137,21-
05 de jan. de 202436,1736,1736,1736,1736,17-
04 de jan. de 202436,0136,0136,0136,0136,01-
03 de jan. de 202436,1936,1936,1936,1936,19-
02 de jan. de 202436,7536,7536,7536,7536,75-
29 de dez. de 202337,6137,6137,6137,6137,61-
28 de dez. de 202337,8637,8637,8637,8637,86-
27 de dez. de 202337,9037,9037,9037,9037,90-
26 de dez. de 202337,8037,8037,8037,8037,80-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...