Mercado abrirá em 7 h 56 min

Buffalo International (BUFIX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
22,23+0,22 (+1,00%)
No fechamento: 08:01PM EDT
Período:
08 de jul. de 2023 - 08 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 202422,2322,2322,2322,2322,23-
03 de jul. de 202422,0122,0122,0122,0122,01-
02 de jul. de 202421,7621,7621,7621,7621,76-
01 de jul. de 202421,7221,7221,7221,7221,72-
28 de jun. de 202421,7421,7421,7421,7421,74-
27 de jun. de 202421,8121,8121,8121,8121,81-
26 de jun. de 202421,8221,8221,8221,8221,82-
25 de jun. de 202421,9321,9321,9321,9321,93-
24 de jun. de 202421,8621,8621,8621,8621,86-
21 de jun. de 202421,8621,8621,8621,8621,86-
20 de jun. de 202421,9421,9421,9421,9421,94-
18 de jun. de 202422,0722,0722,0722,0722,07-
17 de jun. de 202421,9921,9921,9921,9921,99-
14 de jun. de 202421,8921,8921,8921,8921,89-
13 de jun. de 202422,1822,1822,1822,1822,18-
12 de jun. de 202422,4322,4322,4322,4322,43-
11 de jun. de 202422,1322,1322,1322,1322,13-
10 de jun. de 202422,3322,3322,3322,3322,33-
07 de jun. de 202422,3222,3222,3222,3222,32-
06 de jun. de 202422,4922,4922,4922,4922,49-
05 de jun. de 202422,4722,4722,4722,4722,47-
04 de jun. de 202422,1822,1822,1822,1822,18-
03 de jun. de 202422,1722,1722,1722,1722,17-
31 de mai. de 202422,1022,1022,1022,1022,10-
30 de mai. de 202421,9321,9321,9321,9321,93-
29 de mai. de 202421,8321,8321,8321,8321,83-
28 de mai. de 202422,1822,1822,1822,1822,18-
24 de mai. de 202422,2822,2822,2822,2822,28-
23 de mai. de 202422,1322,1322,1322,1322,13-
22 de mai. de 202422,2222,2222,2222,2222,22-
21 de mai. de 202422,2622,2622,2622,2622,26-
20 de mai. de 202422,3322,3322,3322,3322,33-
17 de mai. de 202422,3022,3022,3022,3022,30-
16 de mai. de 202422,3222,3222,3222,3222,32-
15 de mai. de 202422,4422,4422,4422,4422,44-
14 de mai. de 202422,1722,1722,1722,1722,17-
13 de mai. de 202422,0322,0322,0322,0322,03-
10 de mai. de 202422,0822,0822,0822,0822,08-
09 de mai. de 202422,0222,0222,0222,0222,02-
08 de mai. de 202421,8621,8621,8621,8621,86-
07 de mai. de 202421,7921,7921,7921,7921,79-
06 de mai. de 202421,7321,7321,7321,7321,73-
03 de mai. de 202421,5821,5821,5821,5821,58-
02 de mai. de 202421,3321,3321,3321,3321,33-
01 de mai. de 202421,1321,1321,1321,1321,13-
30 de abr. de 202421,1421,1421,1421,1421,14-
29 de abr. de 202421,4721,4721,4721,4721,47-
26 de abr. de 202421,4121,4121,4121,4121,41-
25 de abr. de 202421,3121,3121,3121,3121,31-
24 de abr. de 202421,4521,4521,4521,4521,45-
23 de abr. de 202421,5221,5221,5221,5221,52-
22 de abr. de 202421,2521,2521,2521,2521,25-
19 de abr. de 202421,0521,0521,0521,0521,05-
18 de abr. de 202421,1721,1721,1721,1721,17-
17 de abr. de 202421,2321,2321,2321,2321,23-
16 de abr. de 202421,2821,2821,2821,2821,28-
15 de abr. de 202421,3721,3721,3721,3721,37-
12 de abr. de 202421,4221,4221,4221,4221,42-
11 de abr. de 202421,8721,8721,8721,8721,87-
10 de abr. de 202421,7621,7621,7621,7621,76-
09 de abr. de 202422,0422,0422,0422,0422,04-
08 de abr. de 202422,0722,0722,0722,0722,07-
05 de abr. de 202422,0022,0022,0022,0022,00-
04 de abr. de 202421,9121,9121,9121,9121,91-
03 de abr. de 202422,1522,1522,1522,1522,15-
02 de abr. de 202422,0922,0922,0922,0922,09-
01 de abr. de 202422,2322,2322,2322,2322,23-
28 de mar. de 202422,3122,3122,3122,3122,31-
27 de mar. de 202422,3722,3722,3722,3722,37-
26 de mar. de 202422,2722,2722,2722,2722,27-
25 de mar. de 202422,1822,1822,1822,1822,18-
22 de mar. de 202422,2522,2522,2522,2522,25-
21 de mar. de 202422,3222,3222,3222,3222,32-
20 de mar. de 202422,3522,3522,3522,3522,35-
19 de mar. de 202422,1322,1322,1322,1322,13-
18 de mar. de 202422,1322,1322,1322,1322,13-
15 de mar. de 202422,1622,1622,1622,1622,16-
14 de mar. de 202422,2622,2622,2622,2622,26-
13 de mar. de 202422,4222,4222,4222,4222,42-
12 de mar. de 202422,4622,4622,4622,4622,46-
11 de mar. de 202422,2622,2622,2622,2622,26-
08 de mar. de 202422,2822,2822,2822,2822,28-
07 de mar. de 202422,3922,3922,3922,3922,39-
06 de mar. de 202422,1222,1222,1222,1222,12-
05 de mar. de 202421,9221,9221,9221,9221,92-
04 de mar. de 202422,0522,0522,0522,0522,05-
01 de mar. de 202422,0422,0422,0422,0422,04-
29 de fev. de 202421,8321,8321,8321,8321,83-
28 de fev. de 202421,7721,7721,7721,7721,77-
27 de fev. de 202421,8821,8821,8821,8821,88-
26 de fev. de 202421,9221,9221,9221,9221,92-
23 de fev. de 202421,9321,9321,9321,9321,93-
22 de fev. de 202421,9121,9121,9121,9121,91-
21 de fev. de 202421,5621,5621,5621,5621,56-
20 de fev. de 202421,5021,5021,5021,5021,50-
16 de fev. de 202421,4521,4521,4521,4521,45-
15 de fev. de 202421,4621,4621,4621,4621,46-
14 de fev. de 202421,2521,2521,2521,2521,25-
13 de fev. de 202420,9120,9120,9120,9120,91-
12 de fev. de 202421,2621,2621,2621,2621,26-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...