Mercado fechado

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
83,21+0,60 (+0,73%)
No fechamento: 04:00PM EDT
83,30 +0,09 (+0,11%)
Pós-fechamento: 04:57PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202482,8383,9481,9283,2183,212.325.200
27 de mar. de 202482,2082,9081,8382,6182,612.419.900
26 de mar. de 202482,9583,5681,8081,8181,812.441.800
25 de mar. de 202484,0984,5882,7583,0183,012.381.900
22 de mar. de 202485,8086,3283,3483,6683,662.298.500
21 de mar. de 202486,3986,8585,1985,6585,652.275.600
20 de mar. de 202486,1087,0485,3386,1486,142.396.100
19 de mar. de 202485,9486,4385,0386,2986,292.641.600
18 de mar. de 202484,1286,4283,2985,9885,983.171.600
15 de mar. de 202483,5385,1083,1883,4283,4216.557.600
14 de mar. de 202484,3784,9383,2883,8783,872.667.400
13 de mar. de 202485,7386,3384,6384,6884,682.443.000
12 de mar. de 202485,3685,7184,4285,4185,412.567.600
11 de mar. de 202484,0885,1683,4485,0785,072.033.500
08 de mar. de 202484,0285,6283,2784,3484,343.232.700
07 de mar. de 202482,1984,4081,7783,8883,882.535.900
06 de mar. de 202481,9183,3080,9481,5881,583.852.000
05 de mar. de 202479,7281,2479,3479,5279,522.841.100
04 de mar. de 202482,4383,2279,8179,8679,864.053.700
01 de mar. de 202481,0082,8480,7582,5082,502.834.600
29 de fev. de 202479,4881,2779,0280,7280,723.609.100
28 de fev. de 202479,1980,7679,1979,9079,902.758.300
27 de fev. de 202480,4480,8579,7179,7879,781.983.000
26 de fev. de 202479,9781,0779,7180,4480,441.784.700
23 de fev. de 202479,3081,3179,0880,4180,412.677.200
22 de fev. de 202477,8580,2177,6179,7079,702.169.000
21 de fev. de 202477,0078,6376,1277,7777,772.314.600
20 de fev. de 202477,2478,0576,8077,1977,192.815.000
16 de fev. de 202477,5878,2276,5677,7077,702.498.800
15 de fev. de 202477,8680,3276,7076,8076,804.278.900
14 de fev. de 202477,2077,8976,1777,5877,582.217.600
14 de fev. de 20240.5 Dividendo
13 de fev. de 202478,4678,8676,5277,0276,522.215.600
12 de fev. de 202478,1279,2777,9178,8678,351.789.100
09 de fev. de 202476,8378,5176,6778,0877,571.806.400
08 de fev. de 202476,0376,6075,5176,5176,011.066.700
07 de fev. de 202476,2176,5475,4676,3675,861.279.300
06 de fev. de 202475,9377,3175,5876,1475,651.885.500
05 de fev. de 202475,3976,9674,9776,1075,611.544.200
02 de fev. de 202476,5576,8775,2176,5276,021.635.600
01 de fev. de 202476,9877,1675,8376,8476,342.716.400
31 de jan. de 202476,1276,7175,1475,5175,022.281.500
30 de jan. de 202476,8977,8376,6177,4076,901.565.300
29 de jan. de 202477,2677,7576,6977,4976,991.627.200
26 de jan. de 202477,4477,9776,7477,4976,991.686.300
25 de jan. de 202476,9177,3575,0576,9576,451.672.400
24 de jan. de 202476,3376,8175,8076,7776,271.444.400
23 de jan. de 202475,7177,0175,3576,0675,571.813.500
22 de jan. de 202474,7775,3073,6574,9774,481.608.900
19 de jan. de 202475,0275,2073,7974,9974,502.126.500
18 de jan. de 202475,2075,2073,7075,0274,532.024.800
17 de jan. de 202475,3075,8674,7175,2274,731.826.500
16 de jan. de 202476,5876,6575,0476,1775,682.213.000
12 de jan. de 202479,5479,6276,5477,1976,691.621.700
11 de jan. de 202478,1078,9777,8378,7878,271.687.100
10 de jan. de 202478,2479,3677,6178,0877,571.646.100
09 de jan. de 202479,1579,9978,2278,3877,872.098.400
08 de jan. de 202480,1680,3478,2379,1978,681.529.700
05 de jan. de 202481,3081,6180,2281,1480,612.719.300
04 de jan. de 202483,4283,9880,6281,1480,611.795.200
03 de jan. de 202481,2383,2680,8682,7082,162.160.400
02 de jan. de 202479,7581,7779,6881,6181,082.091.100
29 de dez. de 202379,0379,7878,3579,5078,981.162.700
28 de dez. de 202380,3981,2879,6279,6679,14801.900
27 de dez. de 202380,4381,0980,1280,5179,99804.600
26 de dez. de 202380,3981,6480,3280,6580,13923.400
22 de dez. de 202380,2080,8979,2680,4579,931.598.900
21 de dez. de 202378,2380,1977,0079,8379,312.762.500
20 de dez. de 202377,7479,1977,6577,7777,271.753.300
19 de dez. de 202377,0178,9376,8778,3177,802.036.000
18 de dez. de 202378,3878,8676,9977,2076,702.134.400
15 de dez. de 202376,7176,9575,4376,2475,754.097.900
14 de dez. de 202377,1978,6476,6976,8876,382.178.200
13 de dez. de 202374,3276,3974,1376,2375,742.091.600
12 de dez. de 202375,0075,0073,0074,1773,691.577.300
11 de dez. de 202376,5776,8074,7775,4874,991.655.400
08 de dez. de 202377,5678,2775,7276,5676,061.790.000
07 de dez. de 202375,3978,1575,0077,5377,033.275.600
06 de dez. de 202373,4974,7373,3874,3073,822.103.600
05 de dez. de 202373,8874,6672,8073,2272,742.849.100
04 de dez. de 202375,6876,3973,1073,8673,382.547.300
01 de dez. de 202375,9076,9275,2076,3175,813.364.700
30 de nov. de 202375,0075,5173,8575,1574,665.084.600
29 de nov. de 202375,5975,7674,5874,7574,262.814.300
28 de nov. de 202375,5776,0874,7475,6075,112.004.100
27 de nov. de 202377,6178,0175,6975,9075,411.974.400
24 de nov. de 202376,5979,1476,2678,3677,852.034.200
22 de nov. de 202375,2776,4974,0876,4175,912.606.300
21 de nov. de 202376,7077,3275,0176,4975,993.367.800
20 de nov. de 202377,6578,0176,8376,9876,482.505.300
17 de nov. de 202380,5480,7077,4477,4676,962.624.900
16 de nov. de 202381,0782,9979,6680,1179,591.704.700
15 de nov. de 202379,8880,9279,6880,4279,902.081.200
14 de nov. de 202379,5780,8679,3580,0579,531.644.600
14 de nov. de 20230.4 Dividendo
13 de nov. de 202379,3380,6479,2379,8578,931.851.000
10 de nov. de 202380,4680,5478,4879,5378,622.044.400
09 de nov. de 202380,8881,9079,9480,2879,361.579.900
08 de nov. de 202379,5081,2479,2679,9379,011.646.500
07 de nov. de 202379,0079,3777,9578,4877,581.894.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...