Mercado abrirá em 45 mins

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
89,76-0,11 (-0,12%)
No fechamento: 04:00PM EST
89,76 0,00 (0,00%)
Pós-fechamento: 04:32PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jan. de 202288,9090,3387,6189,7689,76603.900
24 de jan. de 202286,9090,4286,1689,8789,871.259.100
21 de jan. de 202290,2590,8688,0488,3788,37740.700
20 de jan. de 202293,2694,3590,1990,6290,621.119.600
19 de jan. de 202296,6396,6393,2993,8793,87580.000
18 de jan. de 202298,2399,4996,2896,6396,631.200.000
14 de jan. de 202294,5298,5794,0098,4698,461.039.500
13 de jan. de 202293,4495,6593,0495,3295,321.038.300
12 de jan. de 202292,9093,8692,2792,9292,92381.000
11 de jan. de 202291,7392,9591,0192,5792,57393.800
10 de jan. de 202292,6093,0790,7891,7791,77783.200
07 de jan. de 202289,9291,9688,4891,6491,641.072.300
06 de jan. de 202286,6189,7186,6189,2389,231.611.700
05 de jan. de 202286,2388,5886,0186,3886,38998.300
04 de jan. de 202283,5986,6383,5486,3286,32628.000
03 de jan. de 202282,9884,0582,3782,7382,73303.200
31 de dez. de 202181,3082,3581,2182,0482,04135.700
30 de dez. de 202182,0382,9781,7481,8281,82138.300
29 de dez. de 202181,4582,3081,0781,9381,93195.100
28 de dez. de 202181,2982,1981,0081,1881,18163.200
27 de dez. de 202180,7081,5780,0481,4481,44219.100
23 de dez. de 202180,7381,4080,4280,6680,66207.000
22 de dez. de 202179,0680,8277,0380,0280,02314.600
21 de dez. de 202176,9879,8276,9579,4279,42518.200
20 de dez. de 202176,4776,9274,5276,0076,00388.200
17 de dez. de 202178,3278,6476,3877,3077,301.223.800
16 de dez. de 202179,5480,6778,7179,3879,38380.600
15 de dez. de 202178,5978,8976,8378,4778,47479.800
14 de dez. de 202177,7579,1877,4478,0478,04454.400
13 de dez. de 202179,6179,6377,0877,2177,21373.600
10 de dez. de 202179,6580,1978,3080,1380,13326.800
09 de dez. de 202179,0479,8978,3978,8678,86371.800
08 de dez. de 202179,8580,3179,2979,5679,56262.300
07 de dez. de 202179,3380,3878,8679,7679,76286.500
06 de dez. de 202178,8879,7978,0178,5478,54585.900
06 de dez. de 20210.45 Dividendo
03 de dez. de 202179,8680,0977,2577,7977,34411.900
02 de dez. de 202177,6381,5176,6179,8979,43397.300
01 de dez. de 202179,4981,7777,2077,2076,75378.900
30 de nov. de 202180,0580,2577,1877,8277,37827.600
29 de nov. de 202181,9781,9880,0480,4579,98558.300
26 de nov. de 202183,1583,1780,2180,8680,39407.600
24 de nov. de 202186,0987,1585,3786,2285,72461.800
23 de nov. de 202184,6986,1584,6886,0985,59300.400
22 de nov. de 202184,2085,0783,8384,2183,72238.000
19 de nov. de 202182,3483,1681,3083,0182,53310.900
18 de nov. de 202183,9484,4083,2483,4582,97384.300
17 de nov. de 202184,5684,5683,0984,1983,70260.000
16 de nov. de 202184,0985,1583,8484,7084,21225.500
15 de nov. de 202185,2685,2684,1884,4183,92186.200
12 de nov. de 202184,1984,8183,3884,5184,02359.400
11 de nov. de 202183,7784,7983,6784,2183,72143.900
10 de nov. de 202183,3484,5083,3483,6883,20323.700
09 de nov. de 202183,0283,2382,0082,9382,45468.900
08 de nov. de 202183,1283,9581,9782,6282,14263.600
05 de nov. de 202182,9683,9882,3282,8982,41228.100
04 de nov. de 202182,8083,2181,3682,5482,06334.100
03 de nov. de 202180,4083,6380,4083,1682,68376.200
02 de nov. de 202182,6982,8880,5380,6980,22295.000
01 de nov. de 202181,8383,3281,8382,7582,27293.700
29 de out. de 202181,5982,3381,2481,4480,97462.800
28 de out. de 202180,6581,7880,5281,4580,98656.700
27 de out. de 202183,8083,8780,3480,6380,16611.400
26 de out. de 202185,4285,5984,4685,0384,54474.000
25 de out. de 202183,9785,4483,5085,0384,54638.100
22 de out. de 202181,4083,8181,1383,5083,02630.800
21 de out. de 202182,9483,4281,1081,4280,95430.700
20 de out. de 202179,8583,3379,4582,0081,53540.300
19 de out. de 202180,0780,5379,2880,2079,74395.400
18 de out. de 202178,9180,4378,9179,7179,25324.100
15 de out. de 202180,1280,3679,0879,1978,73311.400
14 de out. de 202179,7680,3678,7778,9878,52362.500
13 de out. de 202180,1980,1978,6679,0078,54479.200
12 de out. de 202180,6580,9780,1180,3779,91309.800
11 de out. de 202182,6883,0080,9981,0280,55216.400
08 de out. de 202180,3081,8980,3081,4180,94178.300
07 de out. de 202181,1881,5680,7181,0580,58430.400
06 de out. de 202180,1780,7878,8780,6880,21306.500
05 de out. de 202180,3881,0579,6080,5680,09394.300
04 de out. de 202178,7080,3378,6680,0179,55379.700
01 de out. de 202178,0679,3177,5778,5978,14399.700
30 de set. de 202178,6379,2277,0577,6777,22502.500
29 de set. de 202178,7879,2178,1978,6078,15359.000
28 de set. de 202179,1280,0078,5378,9478,48445.400
27 de set. de 202176,7779,4775,0679,0378,57531.700
24 de set. de 202175,0276,8174,8976,1775,73314.000
23 de set. de 202173,4775,9372,4375,0174,58392.300
22 de set. de 202175,0775,0771,9172,7972,37384.000
21 de set. de 202172,1772,5870,7571,7071,29477.700
20 de set. de 202171,1772,0370,0071,9171,49796.600
17 de set. de 202173,7574,5072,7673,2372,811.060.400
16 de set. de 202174,5077,3373,1573,7073,27401.500
15 de set. de 202172,8674,3372,7373,9073,47324.800
14 de set. de 202174,4474,4471,9672,1971,77300.900
13 de set. de 202175,0975,3573,7874,5374,10703.600
10 de set. de 202174,3974,8573,3473,6073,17402.800
09 de set. de 202172,9174,7772,9174,1273,69501.800
09 de set. de 20210.45 Dividendo
08 de set. de 202173,4474,0273,0573,7572,88439.800
07 de set. de 202174,7875,8073,7473,9673,08374.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...