Mercado abrirá em 7 horas 1 minuto

Calix, Inc. (CALX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
35,68+0,68 (+1,94%)
No fechamento: 04:00PM EDT
35,52 -0,15 (-0,42%)
Pós-fechamento: 04:04PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202435,1735,9135,0535,6835,68624.900
21 de jun. de 202434,9235,4234,8335,0035,001.159.200
20 de jun. de 202434,7335,1734,6034,8234,82394.300
18 de jun. de 202435,0135,5034,7734,9434,94421.600
17 de jun. de 202435,6335,9035,1635,2435,24400.000
14 de jun. de 202435,6035,8535,1535,5635,56406.800
13 de jun. de 202436,3336,5635,6035,6635,66420.900
12 de jun. de 202437,3237,3236,2736,2936,29451.000
11 de jun. de 202435,7636,5635,4836,3736,37429.700
10 de jun. de 202434,9936,0534,7035,8735,87569.700
07 de jun. de 202435,3235,8735,1335,4435,44506.300
06 de jun. de 202435,5035,8435,2235,7235,72412.700
05 de jun. de 202435,7636,1835,3335,5035,50765.000
04 de jun. de 202435,4935,8635,3835,4935,49464.500
03 de jun. de 202435,4336,2135,4335,7335,73812.600
31 de mai. de 202435,5036,3135,4135,7035,701.642.300
30 de mai. de 202433,6235,2333,5535,1835,181.092.200
29 de mai. de 202433,4933,6733,0733,4033,40778.900
28 de mai. de 202432,9934,3232,7833,9433,94796.800
24 de mai. de 202432,8933,2532,5832,7532,75445.600
23 de mai. de 202432,5632,7232,0432,6532,65699.800
22 de mai. de 202431,5332,8431,4532,5332,53642.600
21 de mai. de 202431,1731,5431,1631,4231,42360.800
20 de mai. de 202431,3331,5131,0831,3331,33619.400
17 de mai. de 202431,3731,5130,9731,3831,38407.100
16 de mai. de 202431,3531,6131,0431,1931,19441.500
15 de mai. de 202431,6731,6731,0731,4131,41447.500
14 de mai. de 202431,1031,5930,6531,4031,40507.800
13 de mai. de 202430,7531,1730,4930,5230,52568.300
10 de mai. de 202430,2130,6930,0030,6330,63420.200
09 de mai. de 202430,4430,7129,9730,0730,07443.100
08 de mai. de 202429,9130,6029,8830,5030,50630.100
07 de mai. de 202429,7830,5129,7330,1030,10556.700
06 de mai. de 202429,7330,1229,7329,7829,78593.500
03 de mai. de 202429,5129,9929,3229,5629,56599.900
02 de mai. de 202428,2728,9827,7628,9228,92678.000
01 de mai. de 202427,7028,3427,6027,8827,88655.600
30 de abr. de 202427,9028,2927,7327,7327,73931.500
29 de abr. de 202428,7228,8627,8528,0528,05576.800
26 de abr. de 202428,4228,8628,2228,4028,40604.500
25 de abr. de 202427,3928,2827,2028,2328,231.309.800
24 de abr. de 202427,8428,3527,5828,2528,251.191.800
23 de abr. de 202426,8029,8926,7628,0328,032.466.600
22 de abr. de 202429,4029,7229,0129,5629,561.444.500
19 de abr. de 202429,4129,7829,0929,2829,28794.300
18 de abr. de 202429,1329,8228,9529,4429,44768.300
17 de abr. de 202429,8730,2529,1829,1829,18650.700
16 de abr. de 202429,4129,6429,0829,3729,371.282.300
15 de abr. de 202430,3830,3829,4129,4229,421.311.100
12 de abr. de 202431,1331,1830,2230,2930,29764.100
11 de abr. de 202431,9032,0131,4931,5431,54629.700
10 de abr. de 202431,6932,0231,1831,6231,62646.500
09 de abr. de 202431,9832,5831,8232,5432,54486.200
08 de abr. de 202431,3631,9031,1931,7931,79568.900
05 de abr. de 202431,1031,2530,7831,1231,12732.700
04 de abr. de 202432,2132,4731,1931,2531,25543.600
03 de abr. de 202432,2532,2531,7232,0932,09616.700
02 de abr. de 202432,0032,1331,3132,0332,031.117.000
01 de abr. de 202433,2733,3232,2832,4332,431.069.900
28 de mar. de 202433,4133,6833,1433,1633,16723.900
27 de mar. de 202432,8733,6532,7633,5033,50592.200
26 de mar. de 202433,2233,2432,5832,6432,64570.900
25 de mar. de 202433,3833,5332,8233,0233,02666.900
22 de mar. de 202433,9234,2933,2033,3433,34832.700
21 de mar. de 202434,2034,8134,0034,0834,08653.700
20 de mar. de 202433,8034,3733,8034,0434,041.055.200
19 de mar. de 202433,8234,5733,7034,2134,21716.900
18 de mar. de 202433,8534,2033,5033,8933,891.425.500
15 de mar. de 202433,8434,3033,5934,0134,0111.724.100
14 de mar. de 202433,9034,2333,0633,6333,631.031.500
13 de mar. de 202434,4135,0934,0134,0734,07828.400
12 de mar. de 202435,2635,7134,6834,7334,73809.500
11 de mar. de 202435,4235,9735,1535,2335,23679.900
08 de mar. de 202436,8137,1935,7035,7035,70890.600
07 de mar. de 202437,7937,7936,3836,5136,51869.500
06 de mar. de 202437,0138,0736,7237,3337,331.092.900
05 de mar. de 202436,2236,6535,8236,2936,29719.000
04 de mar. de 202437,1337,2636,3636,5636,561.405.700
01 de mar. de 202434,8936,6034,7936,4136,41750.500
29 de fev. de 202435,3735,3934,5834,8734,87891.300
28 de fev. de 202434,4134,9534,0434,8634,86442.100
27 de fev. de 202434,7434,9834,3234,6534,65515.200
26 de fev. de 202434,4235,0434,2934,5234,52412.600
23 de fev. de 202434,3835,0934,1934,5034,50421.300
22 de fev. de 202434,0034,4633,5634,3734,37402.700
21 de fev. de 202432,9133,8132,7333,8133,81712.800
20 de fev. de 202433,1833,6033,0033,0433,04581.500
16 de fev. de 202434,4734,9933,9033,9233,92717.600
15 de fev. de 202434,9135,1434,1034,8234,82549.500
14 de fev. de 202433,5334,8033,1234,6834,68906.800
13 de fev. de 202434,0734,4432,9733,0433,04906.000
12 de fev. de 202434,8035,4634,8035,1335,13511.100
09 de fev. de 202434,3634,9234,3534,6434,64516.900
08 de fev. de 202433,7634,7033,5334,2634,26670.500
07 de fev. de 202434,2834,2833,6033,8933,89579.500
06 de fev. de 202434,2434,8733,7833,9933,99742.400
05 de fev. de 202434,4234,6133,9234,2234,22913.100
02 de fev. de 202434,2135,1534,0334,7734,77770.600
01 de fev. de 202433,8434,9933,4634,6734,671.377.500
31 de jan. de 202432,6434,7832,5333,1833,182.332.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...