Mercado fechado

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
76,61+2,82 (+3,82%)
No fechamento: 04:00PM EST
76,69 +0,08 (+0,10%)
Pós-fechamento: 06:30PM EST
Período:
02 de dez. de 2022 - 02 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202373,7276,6973,2376,6176,61327.900
30 de nov. de 202373,5474,9072,8073,7973,79470.800
29 de nov. de 202372,6974,6072,6973,4773,47395.900
28 de nov. de 202371,9572,2371,2372,1472,14359.500
27 de nov. de 202371,3972,0371,0871,7871,78507.700
24 de nov. de 202372,1372,3071,4972,2472,2471.900
22 de nov. de 202372,2172,4471,6072,1972,19216.100
21 de nov. de 202372,2872,3371,4071,6771,67323.600
20 de nov. de 202372,6972,6971,8672,3972,39498.500
17 de nov. de 202373,1673,4572,5872,8372,83412.200
16 de nov. de 202372,7272,7271,3572,3572,35257.400
15 de nov. de 202371,7573,3471,7572,6872,68298.000
14 de nov. de 202369,8272,4469,2471,9171,91484.200
13 de nov. de 202367,4968,3567,2467,9867,98238.200
10 de nov. de 202367,5568,0267,0768,0268,02184.500
09 de nov. de 202368,0668,1366,7267,3567,35299.500
08 de nov. de 202368,8668,9768,0368,0968,09182.100
07 de nov. de 202368,8069,1267,9968,8668,86343.400
06 de nov. de 202369,6269,6268,6669,0869,08428.600
03 de nov. de 202369,3870,6969,3869,5369,53573.100
02 de nov. de 202366,1968,2766,1968,0068,00404.200
01 de nov. de 202364,8565,7964,3565,7165,71334.300
31 de out. de 202365,0665,5864,6665,0465,04300.100
30 de out. de 202365,0165,5764,4665,3365,33405.700
27 de out. de 202365,1766,5764,2164,8464,84603.500
26 de out. de 202362,0964,9661,9964,6364,63812.700
25 de out. de 202360,6061,1159,2759,9959,99548.300
24 de out. de 202360,7061,3460,0060,9960,99300.300
23 de out. de 202360,4962,1760,4060,5060,50452.800
20 de out. de 202363,0466,1960,3660,5560,55297.300
19 de out. de 202363,5764,7162,8363,0463,04185.300
18 de out. de 202365,1265,6363,5363,7763,77212.100
17 de out. de 202363,7666,0763,7665,6765,67402.400
16 de out. de 202363,4164,2763,3864,1364,13238.100
13 de out. de 202364,4964,9262,6762,7562,75194.700
12 de out. de 202364,1164,3163,1863,7763,77269.000
11 de out. de 202364,5665,4563,2964,1264,12510.900
10 de out. de 202363,7565,2863,7564,4864,48251.500
09 de out. de 202363,4664,4863,4364,1364,13292.700
06 de out. de 202363,0464,8362,3564,1664,16395.100
05 de out. de 202361,9163,9861,9163,8363,83385.400
04 de out. de 202360,9962,0360,2461,9561,95425.300
03 de out. de 202361,7161,7160,1560,6660,66278.900
02 de out. de 202362,9463,0161,3761,8961,89329.800
29 de set. de 202362,6863,7362,5763,0163,01429.900
28 de set. de 202361,3862,7161,3362,4062,40225.800
27 de set. de 202361,9461,9460,8461,2861,28280.500
26 de set. de 202361,5062,4261,1161,4261,42151.100
25 de set. de 202361,8262,3861,6462,3062,30220.100
22 de set. de 202362,1262,1861,4161,9061,90301.700
21 de set. de 202362,5162,6661,6361,8561,85318.700
20 de set. de 202363,3464,2162,9162,9262,92359.700
19 de set. de 202364,1864,3662,9263,1963,19388.500
18 de set. de 202363,9063,9962,7163,8763,87267.500
15 de set. de 202363,6063,9563,1963,8363,831.548.700
14 de set. de 202363,8164,5063,2164,0964,09290.900
13 de set. de 202364,6164,6162,7063,3763,37427.000
12 de set. de 202364,7665,3964,2564,5164,51325.300
11 de set. de 202365,4466,3964,4464,6164,61265.900
08 de set. de 202364,4565,6263,7665,5365,53256.900
07 de set. de 202364,1165,0563,8464,2564,25678.100
06 de set. de 202367,2667,6764,7465,3365,33432.000
05 de set. de 202369,5569,8167,5867,6167,61647.700
01 de set. de 202368,7570,0668,7569,9269,92434.500
31 de ago. de 202366,8768,4366,6868,2868,28853.000
30 de ago. de 202366,9767,4266,4366,8366,83290.500
29 de ago. de 202365,0167,2864,4667,1267,12388.000
28 de ago. de 202364,3665,2364,1065,0865,08291.200
25 de ago. de 202364,9865,4963,3863,8863,88190.000
24 de ago. de 202364,1965,5264,1964,8264,82266.000
23 de ago. de 202363,8064,7663,4064,4264,42234.200
22 de ago. de 202365,8066,2563,8163,9263,92381.300
21 de ago. de 202366,7166,9565,3166,0066,00237.800
18 de ago. de 202366,2267,4065,8666,5966,59280.800
17 de ago. de 202366,7367,3566,1566,5066,50340.200
16 de ago. de 202366,4166,9365,4966,4866,48505.000
15 de ago. de 202367,9468,5366,2366,4066,40367.100
14 de ago. de 202369,7369,7568,6668,8968,89285.300
11 de ago. de 202370,2970,6369,5870,1970,19421.800
10 de ago. de 202371,3571,8070,3370,5370,53266.600
09 de ago. de 202371,5071,5070,5070,7370,73214.600
08 de ago. de 202371,7672,0369,0271,9071,90319.700
07 de ago. de 202373,0173,4972,6273,2773,27247.800
04 de ago. de 202372,7173,9971,5572,9772,97251.800
03 de ago. de 202371,7473,7571,4773,0873,08432.300
02 de ago. de 202371,5072,1270,9072,0472,04289.200
01 de ago. de 202372,2572,4771,2572,3072,30275.100
31 de jul. de 202372,4073,1971,7172,5572,55433.100
28 de jul. de 202371,6672,7271,3772,5072,50471.300
27 de jul. de 202373,1073,4470,1170,6870,68798.400
26 de jul. de 202369,3972,5569,3971,8571,85879.500
25 de jul. de 202368,8469,3067,0167,5567,55520.700
24 de jul. de 202366,8668,6866,8668,6468,64573.400
21 de jul. de 202367,5667,5666,3067,1567,15484.300
20 de jul. de 202366,5666,8765,4166,7466,74574.400
19 de jul. de 202366,3067,0465,6066,7566,75409.600
18 de jul. de 202363,4766,0263,4765,9365,93488.700
17 de jul. de 202362,5463,6562,0263,3263,32299.100
14 de jul. de 202364,9364,9362,2862,5462,54292.100
13 de jul. de 202364,2165,2763,6964,0464,04294.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...