Mercado abrirá em 8 h 8 min

CBRE Group, Inc. (CBRE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
88,30-0,96 (-1,08%)
No fechamento: 04:00PM EDT
88,92 +0,62 (+0,70%)
Pós-fechamento: 07:59PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202488,9689,2086,8888,3088,301.381.400
24 de jun. de 202491,0491,3289,0789,2689,261.943.300
21 de jun. de 202490,7990,7989,9090,3890,383.747.000
20 de jun. de 202488,6790,6088,4490,1890,182.281.000
18 de jun. de 202488,0188,9387,5188,6788,671.528.200
17 de jun. de 202486,5687,6586,0987,3787,371.432.400
14 de jun. de 202488,2088,6986,5586,9086,902.163.000
13 de jun. de 202488,7789,3288,0089,0489,041.540.200
12 de jun. de 202489,5290,5488,8989,0289,021.073.900
11 de jun. de 202486,9287,5086,4387,1487,141.142.800
10 de jun. de 202484,9987,6884,6887,6287,621.970.700
07 de jun. de 202484,7785,8284,2485,6385,631.694.100
06 de jun. de 202486,0286,5985,4086,0086,003.078.100
05 de jun. de 202485,8886,8584,9586,4286,421.431.700
04 de jun. de 202486,2686,7685,4285,6485,641.567.800
03 de jun. de 202488,6488,7286,4186,5986,591.760.700
31 de mai. de 202487,4888,1786,5988,0788,074.518.100
30 de mai. de 202486,5287,3586,0986,8886,881.099.200
29 de mai. de 202485,6986,4185,0986,0886,08952.900
28 de mai. de 202487,8488,2286,5886,7686,761.387.400
24 de mai. de 202487,9888,1887,2887,5087,50999.500
23 de mai. de 202489,7590,0787,5187,6587,651.224.100
22 de mai. de 202490,3290,7389,4389,6189,611.430.000
21 de mai. de 202490,0090,7089,9590,4290,421.732.000
20 de mai. de 202490,9490,9489,7690,1990,191.306.800
17 de mai. de 202491,8792,0890,8691,2791,271.472.200
16 de mai. de 202492,4993,4091,8692,0592,052.354.000
15 de mai. de 202490,0092,3089,3692,2692,261.934.300
14 de mai. de 202489,0089,7188,4588,7288,721.360.500
13 de mai. de 202490,7690,9388,1188,1388,131.178.200
10 de mai. de 202487,6490,4787,2490,2290,222.055.000
09 de mai. de 202486,7787,6186,5787,4487,441.466.100
08 de mai. de 202485,6286,6685,4286,5086,501.249.900
07 de mai. de 202487,0087,7386,4386,5186,512.097.700
06 de mai. de 202486,4987,0985,3186,3286,322.521.700
03 de mai. de 202486,2189,1285,3086,6186,612.301.100
02 de mai. de 202487,3187,5286,2286,7986,792.217.000
01 de mai. de 202486,9487,8885,7486,2786,271.328.000
30 de abr. de 202486,9988,2886,7186,8986,891.845.200
29 de abr. de 202488,2488,7587,4387,9487,941.020.600
26 de abr. de 202487,2388,2187,1587,3387,331.083.100
25 de abr. de 202485,7887,1084,8287,0287,021.629.800
24 de abr. de 202487,4987,4985,9586,7786,77988.900
23 de abr. de 202486,3587,8686,2687,1187,112.304.400
22 de abr. de 202485,4286,4384,6486,0486,041.778.900
19 de abr. de 202485,1485,5484,3384,9084,901.773.200
18 de abr. de 202485,2386,0684,6985,1485,141.528.100
17 de abr. de 202485,7786,1084,9285,1485,141.399.900
16 de abr. de 202486,5386,7984,7185,5085,502.645.500
15 de abr. de 202490,5590,5586,7586,9986,991.913.200
12 de abr. de 202489,8690,2288,8889,3989,391.629.800
11 de abr. de 202491,4591,6790,0790,6890,681.629.300
10 de abr. de 202493,6693,6690,6891,3391,331.664.500
09 de abr. de 202496,5796,9494,8196,2096,201.300.900
08 de abr. de 202496,8696,9296,1596,5196,51923.000
05 de abr. de 202494,9996,5394,8796,1496,141.036.800
04 de abr. de 202497,0097,3595,0895,4695,46810.500
03 de abr. de 202494,1796,0693,9095,4395,431.308.200
02 de abr. de 202493,9094,5193,1194,3594,351.139.300
01 de abr. de 202497,0197,1894,8794,9894,981.183.500
28 de mar. de 202497,3198,0697,1897,2497,241.717.200
27 de mar. de 202496,7197,4896,2196,8496,841.350.400
26 de mar. de 202496,1496,9195,5295,9095,901.366.800
25 de mar. de 202496,6996,9795,4095,7195,711.251.200
22 de mar. de 202498,2998,6596,4096,5996,591.294.100
21 de mar. de 202496,0498,6495,8898,1298,121.845.200
20 de mar. de 202492,9895,9192,9895,6495,641.271.700
19 de mar. de 202492,9293,7192,6693,4893,481.476.400
18 de mar. de 202493,9894,2092,8593,0593,051.121.400
15 de mar. de 202492,1893,4292,1593,2193,213.306.700
14 de mar. de 202493,8694,1092,2593,2893,281.789.700
13 de mar. de 202493,5494,5393,1094,1794,171.570.500
12 de mar. de 202493,3693,7992,3793,7493,741.406.200
11 de mar. de 202493,7994,5892,5093,4593,451.461.100
08 de mar. de 202493,9095,4793,7994,3794,371.430.100
07 de mar. de 202493,0193,3991,9392,8692,861.539.900
06 de mar. de 202494,1794,8991,6192,3092,301.166.800
05 de mar. de 202491,6392,5691,3491,8891,881.453.100
04 de mar. de 202492,3692,6491,2792,1692,161.471.100
01 de mar. de 202491,4493,2690,9792,9892,981.561.100
29 de fev. de 202492,4292,6490,8691,8991,893.579.000
28 de fev. de 202489,9391,6589,8891,2091,201.222.400
27 de fev. de 202490,8391,3690,1990,8890,881.371.400
26 de fev. de 202489,5590,6689,1389,9589,951.340.700
23 de fev. de 202491,3891,5189,8490,1190,111.686.300
22 de fev. de 202490,8393,1890,5891,5391,533.786.200
21 de fev. de 202490,9291,3089,7290,4690,461.751.000
20 de fev. de 202492,2492,8390,7290,9790,972.487.000
16 de fev. de 202493,6694,6892,4993,1393,132.666.900
15 de fev. de 202492,5196,0092,4494,3094,305.906.900
14 de fev. de 202486,0887,3785,0986,8986,891.771.000
13 de fev. de 202485,5485,6984,2185,1485,141.613.000
12 de fev. de 202486,8688,4286,5988,2888,281.713.100
09 de fev. de 202485,9086,6484,7686,5586,551.392.000
08 de fev. de 202483,9886,1083,4285,9685,961.712.300
07 de fev. de 202484,7784,7783,3183,9483,941.639.400
06 de fev. de 202483,2684,6683,2284,1984,191.376.200
05 de fev. de 202483,7683,9682,7583,3483,341.280.000
02 de fev. de 202484,8885,5983,3685,0085,001.803.000
01 de fev. de 202486,0886,9484,3086,1986,192.176.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...