Mercado abrirá em 4 h 46 min

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,20-0,62 (-0,80%)
No fechamento: 04:00PM EST
77,20 0,00 (0,00%)
Pós-fechamento: 05:12PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202179,4981,7777,2077,2077,20378.900
30 de nov. de 202180,0580,2577,1877,8277,82827.600
29 de nov. de 202181,9781,9880,0480,4580,45558.300
26 de nov. de 202183,1583,1780,2180,8680,86407.600
24 de nov. de 202186,0987,1585,3786,2286,22461.800
23 de nov. de 202184,6986,1584,6886,0986,09300.400
22 de nov. de 202184,2085,0783,8384,2184,21238.000
19 de nov. de 202182,3483,1681,3083,0183,01310.900
18 de nov. de 202183,9484,4083,2483,4583,45384.300
17 de nov. de 202184,5684,5683,0984,1984,19260.000
16 de nov. de 202184,0985,1583,8484,7084,70225.500
15 de nov. de 202185,2685,2684,1884,4184,41186.200
12 de nov. de 202184,1984,8183,3884,5184,51359.400
11 de nov. de 202183,7784,7983,6784,2184,21143.900
10 de nov. de 202183,3484,5083,3483,6883,68323.700
09 de nov. de 202183,0283,2382,0082,9382,93468.900
08 de nov. de 202183,1283,9581,9782,6282,62263.600
05 de nov. de 202182,9683,9882,3282,8982,89228.100
04 de nov. de 202182,8083,2181,3682,5482,54334.100
03 de nov. de 202180,4083,6380,4083,1683,16376.200
02 de nov. de 202182,6982,8880,5380,6980,69295.000
01 de nov. de 202181,8383,3281,8382,7582,75293.700
29 de out. de 202181,5982,3381,2481,4481,44462.800
28 de out. de 202180,6581,7880,5281,4581,45656.700
27 de out. de 202183,8083,8780,3480,6380,63611.400
26 de out. de 202185,4285,5984,4685,0385,03474.000
25 de out. de 202183,9785,4483,5085,0385,03638.100
22 de out. de 202181,4083,8181,1383,5083,50630.800
21 de out. de 202182,9483,4281,1081,4281,42430.700
20 de out. de 202179,8583,3379,4582,0082,00540.300
19 de out. de 202180,0780,5379,2880,2080,20395.400
18 de out. de 202178,9180,4378,9179,7179,71324.100
15 de out. de 202180,1280,3679,0879,1979,19311.400
14 de out. de 202179,7680,3678,7778,9878,98362.500
13 de out. de 202180,1980,1978,6679,0079,00479.200
12 de out. de 202180,6580,9780,1180,3780,37309.800
11 de out. de 202182,6883,0080,9981,0281,02216.400
08 de out. de 202180,3081,8980,3081,4181,41178.300
07 de out. de 202181,1881,5680,7181,0581,05430.400
06 de out. de 202180,1780,7878,8780,6880,68306.500
05 de out. de 202180,3881,0579,6080,5680,56394.300
04 de out. de 202178,7080,3378,6680,0180,01379.700
01 de out. de 202178,0679,3177,5778,5978,59399.700
30 de set. de 202178,6379,2277,0577,6777,67502.500
29 de set. de 202178,7879,2178,1978,6078,60359.000
28 de set. de 202179,1280,0078,5378,9478,94445.400
27 de set. de 202176,7779,4775,0679,0379,03531.700
24 de set. de 202175,0276,8174,8976,1776,17314.000
23 de set. de 202173,4775,9372,4375,0175,01392.300
22 de set. de 202175,0775,0771,9172,7972,79384.000
21 de set. de 202172,1772,5870,7571,7071,70477.700
20 de set. de 202171,1772,0370,0071,9171,91796.600
17 de set. de 202173,7574,5072,7673,2373,231.060.400
16 de set. de 202174,5077,3373,1573,7073,70401.500
15 de set. de 202172,8674,3372,7373,9073,90324.800
14 de set. de 202174,4474,4471,9672,1972,19300.900
13 de set. de 202175,0975,3573,7874,5374,53703.600
10 de set. de 202174,3974,8573,3473,6073,60402.800
09 de set. de 202172,9174,7772,9174,1274,12501.800
09 de set. de 20210.45 Dividendo
08 de set. de 202173,4474,0273,0573,7573,30439.800
07 de set. de 202174,7875,8073,7473,9673,51374.400
03 de set. de 202176,4576,4574,2674,7574,29315.300
02 de set. de 202175,1575,5474,5775,4875,02388.100
01 de set. de 202176,1176,1174,4974,9474,48777.000
31 de ago. de 202176,2977,1275,7075,9475,48404.000
30 de ago. de 202177,3177,3175,8975,9875,52700.900
27 de ago. de 202176,2277,7576,2277,3276,85424.800
26 de ago. de 202177,8978,4076,0376,1275,66311.700
25 de ago. de 202176,9578,0876,7377,5077,03245.800
24 de ago. de 202175,9776,5975,7176,5876,11346.300
23 de ago. de 202175,3176,0275,0375,7175,25302.000
20 de ago. de 202174,0375,3173,7975,2174,75225.200
19 de ago. de 202173,6274,7073,0074,2173,76416.300
18 de ago. de 202174,9376,1274,4674,5574,10380.600
17 de ago. de 202175,7976,9174,8475,4074,94613.800
16 de ago. de 202176,1576,7475,4076,4675,99348.000
13 de ago. de 202177,2877,6776,3076,9276,45326.600
12 de ago. de 202177,0377,5576,0177,4176,94550.800
11 de ago. de 202175,7277,1174,7676,9676,49279.800
10 de ago. de 202175,1576,8274,6675,6175,15461.700
09 de ago. de 202174,7276,1074,0775,1174,65429.800
06 de ago. de 202174,5776,1074,5175,4174,95360.900
05 de ago. de 202172,3573,5672,3573,5673,11327.500
04 de ago. de 202172,1673,2971,8072,1671,72232.600
03 de ago. de 202172,7273,2770,9373,1072,65202.300
02 de ago. de 202173,3174,8371,6672,1971,75428.300
30 de jul. de 202173,2374,4772,3672,7672,32276.300
29 de jul. de 202174,0474,2773,0173,8273,37301.700
28 de jul. de 202173,4274,1972,3672,9072,46421.000
27 de jul. de 202172,3373,5871,8773,0672,61285.200
26 de jul. de 202172,4173,8072,3572,8472,40523.100
23 de jul. de 202173,4774,4272,3272,5672,12339.900
22 de jul. de 202172,4074,0771,5372,3271,88670.700
21 de jul. de 202171,1573,2771,1572,7072,26574.900
20 de jul. de 202168,7471,8168,7470,1869,75717.300
19 de jul. de 202170,3570,4368,3169,1368,71791.700
16 de jul. de 202173,6574,3971,4271,5771,13490.400
15 de jul. de 202172,0173,7571,5573,3072,85570.400
14 de jul. de 202173,8374,8372,5372,9972,54315.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...