BPOP - Popular, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 202360,5363,0960,3062,8762,87547.300
01 de jun. de 202357,8660,0857,0559,8559,85602.800
31 de mai. de 202358,4158,4756,0157,1857,18586.200
31 de mai. de 20230.55 Dividendo
30 de mai. de 202359,6059,8357,9259,4158,86381.600
26 de mai. de 202358,3459,2457,4359,1558,60272.100
25 de mai. de 202358,4258,9657,2558,3457,80219.400
24 de mai. de 202359,6459,7058,2458,7558,21406.700
23 de mai. de 202358,6961,4158,5960,3159,75632.200
22 de mai. de 202358,5458,9457,6258,6858,14496.700
19 de mai. de 202359,1059,3456,8757,9657,42553.700
18 de mai. de 202358,3859,1057,9058,7558,21447.700
17 de mai. de 202355,6758,8255,6758,3257,78517.700
16 de mai. de 202355,4156,2154,5954,6054,09515.600
15 de mai. de 202354,8256,1754,2655,5655,05417.100
12 de mai. de 202354,8054,9354,0454,5754,06373.400
11 de mai. de 202354,3855,4753,4654,3753,87431.800
10 de mai. de 202356,8156,8154,9655,2554,74332.400
09 de mai. de 202355,7256,2954,7055,7655,24358.700
08 de mai. de 202357,7757,9055,8756,3155,79716.700
05 de mai. de 202356,7857,5655,8556,7356,20736.900
04 de mai. de 202353,4655,9452,3254,7054,191.264.000
03 de mai. de 202357,0058,6354,8655,1254,61695.500
02 de mai. de 202358,4658,6955,2857,0056,47911.500
01 de mai. de 202359,8760,0658,4958,6958,15375.300
28 de abr. de 202358,8360,5158,8360,0159,45600.800
27 de abr. de 202359,5560,1158,1259,0258,47736.600
26 de abr. de 202360,0362,0458,2158,9958,441.329.000
25 de abr. de 202357,9558,8156,9357,1756,64751.100
24 de abr. de 202359,7160,3458,8459,0558,50550.500
21 de abr. de 202359,1360,1058,2059,9459,39683.100
20 de abr. de 202358,8859,7958,7259,0758,52553.200
19 de abr. de 202358,1460,1657,6159,9059,35651.600
18 de abr. de 202359,4859,5557,7958,0657,52472.700
17 de abr. de 202358,2559,6657,4059,5358,98517.500
14 de abr. de 202360,3260,6358,1558,7658,22630.800
13 de abr. de 202358,9959,9258,2759,6459,09726.100
12 de abr. de 202359,6360,2958,4058,8358,29508.700
11 de abr. de 202358,0759,3757,9259,0558,50669.900
10 de abr. de 202356,8259,3856,6858,2457,70924.300
06 de abr. de 202357,9358,1557,0157,2856,75795.400
05 de abr. de 202355,0556,1754,5655,8355,31572.500
04 de abr. de 202357,6157,6155,1955,8555,33680.900
03 de abr. de 202357,6758,3457,0757,4056,871.228.200
31 de mar. de 202355,4257,4255,4257,4156,881.111.000
30 de mar. de 202356,3056,3054,6954,8154,30594.100
29 de mar. de 202355,0055,5354,3155,4854,97710.500
28 de mar. de 202354,1355,2554,1254,4953,99499.400
27 de mar. de 202355,9057,0554,5954,6254,11862.300
24 de mar. de 202351,6254,6251,4754,3253,821.078.100
23 de mar. de 202353,1354,2452,2552,7052,211.732.500
22 de mar. de 202354,3055,6652,0352,0851,60869.100
21 de mar. de 202354,4254,8552,8454,3053,801.053.400
20 de mar. de 202352,5853,8251,8152,2351,75985.200
17 de mar. de 202350,9951,9449,6550,8550,384.962.400
17 de mar. de 20230.55 Dividendo
16 de mar. de 202351,0153,7650,0052,7051,672.240.400
15 de mar. de 202351,0052,5649,3451,7250,711.887.300
14 de mar. de 202358,6759,8151,7753,4252,371.926.300
13 de mar. de 202357,9059,1853,3754,9253,842.866.200
10 de mar. de 202360,5962,7858,0261,0359,831.423.800
09 de mar. de 202365,2665,8161,8562,0060,781.275.400
08 de mar. de 202367,0467,0465,9166,4665,16479.700
07 de mar. de 202368,6668,8266,6166,7465,43294.700
06 de mar. de 202370,3070,7468,8469,1467,79562.000
03 de mar. de 202369,7270,1868,8670,1168,74514.700
02 de mar. de 202370,8470,8468,4769,2767,91468.100
01 de mar. de 202370,9172,0270,9171,3369,93473.000
28 de fev. de 202372,0372,2971,3371,4070,00698.800
27 de fev. de 202371,7372,0471,3371,5670,16579.000
24 de fev. de 202370,1971,3169,8371,2769,87370.400
23 de fev. de 202370,9971,2869,7570,6369,25213.500
22 de fev. de 202370,7571,0769,8870,6069,22329.300
21 de fev. de 202372,1272,8269,9970,7569,36457.500
17 de fev. de 202371,5373,1771,4973,0471,61598.800
16 de fev. de 202371,2372,1970,6071,5270,12460.700
15 de fev. de 202370,5271,9670,4671,4470,04404.800
14 de fev. de 202370,1971,1769,8971,0269,63331.300
13 de fev. de 202370,0070,8469,6170,5269,14452.900
10 de fev. de 202369,7070,3869,4870,2268,84484.600
09 de fev. de 202371,0271,1769,5869,8068,43306.000
08 de fev. de 202370,2870,9670,2270,4269,04393.500
07 de fev. de 202369,8371,2169,4170,9569,56571.800
06 de fev. de 202370,4370,6269,2370,0268,65460.900
03 de fev. de 202370,1371,4370,1370,8069,41390.900
02 de fev. de 202369,5470,7369,0070,6969,30427.700
01 de fev. de 202367,8969,5667,7568,9267,57668.900
31 de jan. de 202366,5768,6765,6768,6467,29733.100
30 de jan. de 202366,6167,0266,1466,2464,94602.800
27 de jan. de 202365,6167,8465,3167,0465,73615.200
26 de jan. de 202365,0566,7964,0565,6964,40909.900
25 de jan. de 202365,5066,4562,6366,1664,861.537.400
24 de jan. de 202369,0469,0467,7068,3467,00501.100
23 de jan. de 202369,2670,0268,7569,0467,69557.100
20 de jan. de 202367,9068,8767,6868,8367,48328.700
19 de jan. de 202365,7067,2765,0167,2565,93498.700
18 de jan. de 202367,6068,0365,9465,9864,69532.600
17 de jan. de 202368,5868,8867,1168,0766,74472.800
13 de jan. de 202367,3268,7266,3768,5267,18344.600
12 de jan. de 202369,2869,7668,1868,4567,11367.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...