Mercado fechado

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
70,69+1,77 (+2,57%)
No fechamento: 04:00PM EST
70,69 0,00 (0,00%)
Pós-fechamento: 04:00PM EST
Período:
02 de fev. de 2022 - 02 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de fev. de 202369,5470,7369,0670,6970,69413.029
01 de fev. de 202367,8969,5667,7568,9268,92668.900
31 de jan. de 202366,5768,6765,6768,6468,64733.100
30 de jan. de 202366,6167,0266,1466,2466,24602.800
27 de jan. de 202365,6167,8465,3167,0467,04615.200
26 de jan. de 202365,0566,7964,0565,6965,69909.900
25 de jan. de 202365,5066,4562,6366,1666,161.537.400
24 de jan. de 202369,0469,0467,7068,3468,34501.100
23 de jan. de 202369,2670,0268,7569,0469,04557.100
20 de jan. de 202367,9068,8767,6868,8368,83328.700
19 de jan. de 202365,7067,2765,0167,2567,25498.700
18 de jan. de 202367,6068,0365,9465,9865,98532.600
17 de jan. de 202368,5868,8867,1168,0768,07472.800
13 de jan. de 202367,3268,7266,3768,5268,52344.600
12 de jan. de 202369,2869,7668,1868,4568,45367.100
11 de jan. de 202368,2069,1768,1868,5268,52369.000
10 de jan. de 202367,8268,7967,4167,7067,70366.900
09 de jan. de 202368,7368,9867,6967,7767,77384.400
06 de jan. de 202366,9768,4966,6068,4868,48318.200
05 de jan. de 202366,5066,9665,9366,3866,38331.400
04 de jan. de 202366,1467,3866,1167,1367,13412.800
03 de jan. de 202366,3566,6065,1565,5765,57397.300
30 de dez. de 202265,0066,3564,6866,3266,32686.500
29 de dez. de 202264,3365,3263,9965,2765,27664.200
28 de dez. de 202264,4764,7664,0664,2664,26520.200
27 de dez. de 202265,1265,1263,9064,4864,48766.900
23 de dez. de 202264,1465,0764,0264,9964,99258.600
22 de dez. de 202263,3964,1962,6464,0764,07322.200
21 de dez. de 202264,3664,9963,9364,0964,09214.100
20 de dez. de 202263,8564,7063,4863,6063,60543.700
19 de dez. de 202263,2465,2162,5563,7463,74387.800
16 de dez. de 202263,0464,0962,5963,3463,34765.500
15 de dez. de 202264,3164,4763,0063,3363,33633.100
14 de dez. de 202265,4566,0064,3965,0065,00641.500
13 de dez. de 202268,9069,1465,6465,7065,70678.000
12 de dez. de 202266,0468,0064,9467,8667,86586.000
09 de dez. de 202265,0965,9564,5965,6665,66458.500
08 de dez. de 202266,0266,6764,9065,2265,22690.000
07 de dez. de 202265,9666,3165,0165,5065,50759.900
06 de dez. de 202266,9767,4265,6466,5166,51616.700
06 de dez. de 20220.55 Dividendo
05 de dez. de 202270,1970,5466,7767,2866,73549.700
02 de dez. de 202270,7671,3670,3370,8070,22316.600
01 de dez. de 202272,9473,5870,8671,2870,70439.500
30 de nov. de 202271,0473,1569,7573,0272,42584.500
29 de nov. de 202271,8072,6171,3371,5470,96238.600
28 de nov. de 202271,4172,0870,8471,4970,91462.700
25 de nov. de 202271,7572,1971,3272,0071,41147.300
23 de nov. de 202271,6572,0771,1171,3370,75228.300
22 de nov. de 202270,4871,7270,4771,6371,04363.500
21 de nov. de 202269,6070,4269,4270,0269,45381.400
18 de nov. de 202270,5471,3568,9469,4068,83433.000
17 de nov. de 202270,6970,9169,1669,3868,81407.200
16 de nov. de 202272,2873,2570,8671,5570,97294.300
15 de nov. de 202272,9074,0072,1572,6772,08339.800
14 de nov. de 202272,7673,4171,9471,9771,38509.100
11 de nov. de 202272,7273,6472,3373,1772,57566.400
10 de nov. de 202269,9772,9369,9772,5671,97745.900
09 de nov. de 202269,0369,3968,0168,0867,52437.000
08 de nov. de 202269,6970,1168,7969,5068,93328.600
07 de nov. de 202267,6569,6067,6569,5068,93835.900
04 de nov. de 202267,4368,2066,6266,9766,42366.800
03 de nov. de 202267,1867,2865,4766,3265,78650.000
02 de nov. de 202271,0371,4667,8667,8867,33561.600
01 de nov. de 202271,3971,6370,5271,3770,79810.300
31 de out. de 202270,2771,0870,1570,7270,14800.800
28 de out. de 202270,0670,9369,6770,6570,07964.700
27 de out. de 202270,1471,1769,4170,0669,491.097.400
26 de out. de 202275,4077,4567,4070,1469,571.973.400
25 de out. de 202273,1775,3772,9275,2474,62848.300
24 de out. de 202272,8174,0272,2673,7773,17627.100
21 de out. de 202271,6872,5770,9772,3871,79407.100
20 de out. de 202273,2673,8670,6271,3070,72413.800
19 de out. de 202274,5675,4772,8373,4472,84479.100
18 de out. de 202276,0076,7474,5575,4974,87457.000
17 de out. de 202274,2975,3873,4474,5673,95387.600
14 de out. de 202273,4374,6572,6873,1472,54638.100
13 de out. de 202268,3273,4967,7772,9172,31680.200
12 de out. de 202270,0570,0568,8868,9568,39707.200
11 de out. de 202270,4371,5869,6270,0269,45590.000
10 de out. de 202271,9572,6270,6870,7170,13593.400
07 de out. de 202273,0473,0470,9371,2370,651.299.600
06 de out. de 202274,2674,5073,1573,3372,73483.000
05 de out. de 202274,0675,1473,7674,7874,17633.800
04 de out. de 202274,4475,7374,4275,5874,961.475.000
03 de out. de 202273,1473,9671,7073,6673,06546.400
30 de set. de 202272,1673,5671,6472,0671,47522.600
29 de set. de 202272,1172,4771,1172,1871,59338.800
28 de set. de 202272,1573,3071,8373,0272,42547.300
27 de set. de 202272,2572,7970,6971,9271,33550.600
26 de set. de 202272,5673,5770,9172,0871,49870.000
23 de set. de 202274,4574,6272,3073,3172,71521.000
22 de set. de 202277,3777,3774,9875,3574,73330.100
21 de set. de 202278,6879,2676,9677,0176,38701.600
20 de set. de 202278,9479,7478,1678,6878,04486.300
19 de set. de 202277,1579,7777,1579,5578,90617.500
16 de set. de 202279,2079,2077,6978,1877,541.417.800
15 de set. de 202279,6681,3079,3779,7079,05605.900
14 de set. de 202279,4679,6977,6479,4778,82616.700
13 de set. de 202279,2880,4178,0479,3678,71473.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...