Mercado fechará em 4 h 30 min

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
74,63-0,95 (-1,26%)
A partir de 11:30AM EDT. Mercado aberto.
Período:
05 de out. de 2021 - 05 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de out. de 202274,0675,1473,7674,6374,6395.680
04 de out. de 202274,4475,7374,4275,5875,581.475.000
03 de out. de 202273,1473,9671,7073,6673,66546.400
30 de set. de 202272,1673,5671,6472,0672,06522.600
29 de set. de 202272,1172,4771,1172,1872,18338.800
28 de set. de 202272,1573,3071,8373,0273,02547.300
27 de set. de 202272,2572,7970,6971,9271,92550.600
26 de set. de 202272,5673,5770,9172,0872,08870.000
23 de set. de 202274,4574,6272,3073,3173,31521.000
22 de set. de 202277,3777,3774,9875,3575,35330.100
21 de set. de 202278,6879,2676,9677,0177,01701.600
20 de set. de 202278,9479,7478,1678,6878,68486.300
19 de set. de 202277,1579,7777,1579,5579,55617.500
16 de set. de 202279,2079,2077,6978,1878,181.417.800
15 de set. de 202279,6681,3079,3779,7079,70605.900
14 de set. de 202279,4679,6977,6479,4779,47616.700
13 de set. de 202279,2880,4178,0479,3679,36473.100
12 de set. de 202280,2582,0580,0980,8380,83389.100
09 de set. de 202278,7380,1978,7380,0880,08581.500
08 de set. de 202276,2778,5275,9678,4378,43405.600
07 de set. de 202274,3176,8074,0076,4676,46403.200
06 de set. de 202275,8776,3874,0774,4974,49600.200
02 de set. de 202277,0778,4275,9976,3076,30454.700
01 de set. de 202276,8477,0275,7876,5676,56462.400
31 de ago. de 202277,5978,3177,0277,2277,22463.800
30 de ago. de 202278,4278,5477,1677,5777,57356.700
29 de ago. de 202279,4379,7677,9878,4078,40484.900
26 de ago. de 202281,0081,9779,9379,9579,95405.600
25 de ago. de 202280,4281,3279,7981,0081,00370.500
24 de ago. de 202279,1179,5478,4879,0079,00332.500
23 de ago. de 202279,7980,5579,0779,4379,43385.700
22 de ago. de 202281,4381,5579,6679,7079,70403.100
19 de ago. de 202282,2682,7181,7082,6282,62533.800
18 de ago. de 202281,3582,5680,6182,5382,53488.000
17 de ago. de 202281,1581,4580,6581,1681,16375.700
16 de ago. de 202281,2082,2381,0381,9781,97549.000
15 de ago. de 202280,4681,4880,4281,2381,23740.400
12 de ago. de 202281,0281,6680,3281,4181,41301.500
11 de ago. de 202279,0480,7879,0480,6480,64333.900
10 de ago. de 202277,4779,1577,4778,6578,65844.200
09 de ago. de 202276,4776,6975,7876,4576,45446.000
08 de ago. de 202276,6477,0575,9076,3176,31571.000
05 de ago. de 202276,1976,8875,7976,1376,13555.700
04 de ago. de 202276,7577,0975,9376,0176,01403.100
03 de ago. de 202276,9777,7276,3777,0177,01436.800
02 de ago. de 202277,7777,8376,7476,7976,79541.800
01 de ago. de 202277,6778,1376,2377,8177,81522.800
29 de jul. de 202276,2778,3776,0077,6777,67675.900
28 de jul. de 202282,0083,2276,4276,7176,71834.000
27 de jul. de 202278,6380,1978,6380,0580,05489.900
26 de jul. de 202279,2879,8578,2678,7378,73631.400
25 de jul. de 202279,5580,1478,7979,7979,79521.100
22 de jul. de 202279,0179,6778,2678,8278,82187.800
21 de jul. de 202278,7079,4678,6579,2679,26222.600
20 de jul. de 202279,0779,9178,7179,0079,00457.200
19 de jul. de 202278,2279,8778,2279,7079,70377.200
18 de jul. de 202277,0678,5877,0477,5977,59404.700
15 de jul. de 202275,2877,0074,3676,4576,45384.500
14 de jul. de 202273,0874,2273,0874,1074,10422.100
13 de jul. de 202275,3375,9274,0874,7574,75464.400
12 de jul. de 202275,7877,2675,7876,0176,01387.100
11 de jul. de 202275,4377,0675,4376,6976,69629.300
08 de jul. de 202277,1677,1675,6376,3376,33432.900
07 de jul. de 202277,6978,9476,8677,0077,00516.300
06 de jul. de 202277,0877,7675,8376,8976,89587.400
05 de jul. de 202276,7678,0775,7077,8877,88581.100
01 de jul. de 202276,7478,6976,2878,4578,45441.700
30 de jun. de 202276,3578,1975,0276,9376,93575.600
29 de jun. de 202278,9579,4277,8077,9177,91475.500
28 de jun. de 202279,9180,8378,8379,0879,08299.500
27 de jun. de 202278,6079,7878,2278,9978,99640.300
24 de jun. de 202277,0679,6177,0678,8878,881.086.400
23 de jun. de 202278,4878,4875,7076,3776,37678.800
22 de jun. de 202277,1878,8676,9878,5978,59544.600
21 de jun. de 202278,9279,5977,6078,3778,37489.900
17 de jun. de 202275,7677,8375,3177,2377,231.295.000
16 de jun. de 202277,0377,0974,4274,8374,83741.300
15 de jun. de 202279,4179,8677,5178,4378,43725.500
14 de jun. de 202277,0379,8077,0378,7978,791.002.300
13 de jun. de 202276,2677,5275,3576,8176,81790.400
10 de jun. de 202278,9879,7477,5177,9577,95621.700
09 de jun. de 202282,5382,7980,5380,5380,53586.200
08 de jun. de 202282,8582,9081,6882,5382,53423.500
07 de jun. de 202281,7883,6480,8983,5683,56540.300
06 de jun. de 202281,0182,9980,1882,5682,56551.900
03 de jun. de 202280,9981,0779,7880,3680,36387.400
02 de jun. de 202280,9981,2380,2481,2381,23543.200
01 de jun. de 202281,2681,8879,2980,8780,87490.000
31 de mai. de 202281,3682,6979,7281,7181,71683.100
27 de mai. de 202280,8881,9180,5881,5981,59297.700
26 de mai. de 202280,0081,4280,0080,6880,68346.800
25 de mai. de 202278,2980,2776,8079,5079,50432.800
24 de mai. de 202278,7678,9376,6478,2978,29430.000
23 de mai. de 202278,2579,7077,9278,9178,91421.900
20 de mai. de 202277,1077,7775,2076,9676,96624.300
19 de mai. de 202276,5977,9975,8376,4876,48563.500
18 de mai. de 202279,8080,4377,4977,8177,81557.400
17 de mai. de 202279,0680,9078,3480,6080,60297.900
16 de mai. de 202277,3978,8076,4677,6877,68375.600
13 de mai. de 202277,8279,0877,6177,9277,92354.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...