Mercado abrirá em 23 mins

Colfax Corporation (CFX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
41,00-1,42 (-3,35%)
No fechamento: 04:00PM EST
41,00 +0,01 (+0,02%)
Pós-fechamento: 04:00PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan. de 202242,9743,2340,8741,0041,001.684.100
25 de jan. de 202241,9942,8041,3542,4242,421.266.500
24 de jan. de 202241,7343,0040,8042,8342,831.242.200
21 de jan. de 202243,0143,2442,3742,4542,45927.200
20 de jan. de 202244,4744,6843,3143,3343,331.257.900
19 de jan. de 202244,3144,8143,3944,1344,13882.900
18 de jan. de 202244,4144,5443,9044,1144,111.332.400
14 de jan. de 202244,2144,6343,9644,4744,471.670.100
13 de jan. de 202245,1845,7744,8745,0045,00896.200
12 de jan. de 202245,8046,0844,6645,0845,082.350.000
11 de jan. de 202244,5745,7244,0245,4845,48836.800
10 de jan. de 202244,4444,5643,7344,4444,441.105.300
07 de jan. de 202245,1345,4444,5244,8044,80702.400
06 de jan. de 202245,7546,0044,8445,3545,351.416.100
05 de jan. de 202247,1947,6145,7945,8345,83634.400
04 de jan. de 202246,9147,5646,6946,9746,971.401.600
03 de jan. de 202246,0546,7145,8146,4446,441.268.800
31 de dez. de 202145,9046,2945,8045,9745,97472.400
30 de dez. de 202146,3946,7046,1046,1346,13427.300
29 de dez. de 202145,8546,4745,8046,3246,32539.700
28 de dez. de 202145,7546,5745,7546,1146,111.522.600
27 de dez. de 202145,1746,0745,0545,9545,951.629.400
23 de dez. de 202144,9145,5144,7845,1545,15491.900
22 de dez. de 202145,3045,5244,7444,7844,78549.700
21 de dez. de 202143,5545,6743,5045,1845,181.846.600
20 de dez. de 202143,1143,3341,9642,9442,941.521.300
17 de dez. de 202143,6944,6443,0644,0144,012.592.300
16 de dez. de 202145,1045,2743,4243,8343,831.267.700
15 de dez. de 202144,5244,8743,7844,7144,711.117.400
14 de dez. de 202144,3344,9544,2744,5044,501.297.900
13 de dez. de 202145,3245,4944,5744,8044,80853.900
10 de dez. de 202145,8646,1645,0845,4345,431.023.300
09 de dez. de 202146,2046,6445,8045,8245,82597.700
08 de dez. de 202146,7746,8746,4746,5546,551.127.700
07 de dez. de 202146,4447,1846,1246,6846,68741.200
06 de dez. de 202145,5146,6744,7345,8545,851.425.100
03 de dez. de 202146,1046,1944,1544,8944,892.741.600
02 de dez. de 202144,8546,3044,7345,9845,981.733.200
01 de dez. de 202147,3547,5244,7744,8044,801.005.500
30 de nov. de 202147,6148,0045,9346,4446,442.164.400
29 de nov. de 202149,2249,3248,0048,1748,171.069.500
26 de nov. de 202148,6748,9047,7948,5048,50706.700
24 de nov. de 202150,1850,5549,5650,0450,04526.200
23 de nov. de 202151,0851,0850,4750,7050,70793.400
22 de nov. de 202150,5351,6350,3050,7550,75745.200
19 de nov. de 202150,6551,0450,4650,4750,47553.600
18 de nov. de 202151,3751,7850,6250,9850,98618.900
17 de nov. de 202151,4951,5250,9651,3851,38557.300
16 de nov. de 202152,0152,5751,6251,7451,741.539.700
15 de nov. de 202152,2552,3551,7352,1752,17452.200
12 de nov. de 202151,1452,0150,8151,9751,973.035.400
11 de nov. de 202151,2251,5150,8251,0551,051.035.400
10 de nov. de 202151,7752,2050,8550,9750,97890.200
09 de nov. de 202152,8453,1551,8552,0052,001.689.600
08 de nov. de 202153,6053,8352,6852,8552,851.410.600
05 de nov. de 202154,1354,6752,8752,9752,971.533.100
04 de nov. de 202153,0054,3052,0652,7552,751.278.800
03 de nov. de 202152,7452,9652,3152,7552,751.086.600
02 de nov. de 202152,3853,0652,1252,8952,891.072.200
01 de nov. de 202151,7952,8051,6652,3152,31789.400
29 de out. de 202151,4451,9851,2051,6251,621.028.200
28 de out. de 202150,6952,0450,6951,5951,591.084.800
27 de out. de 202151,5251,6650,5850,6850,68552.100
26 de out. de 202151,4451,9451,2651,6351,63536.400
25 de out. de 202151,2651,7851,0351,3551,35496.000
22 de out. de 202151,3951,6250,9851,2551,25537.700
21 de out. de 202150,8851,2950,7351,2351,23633.500
20 de out. de 202150,0651,0350,0250,9650,96555.900
19 de out. de 202150,5650,8450,1450,3650,361.120.400
18 de out. de 202150,2450,6749,8450,2450,24949.800
15 de out. de 202149,7351,0549,6350,6250,621.746.000
14 de out. de 202148,5949,2448,2849,1949,191.082.700
13 de out. de 202147,5648,2247,1448,0148,01857.800
12 de out. de 202147,5748,1047,4747,5847,58648.400
11 de out. de 202148,5148,8047,4947,5747,57829.800
08 de out. de 202148,2048,6148,0848,4748,471.388.500
07 de out. de 202148,3248,7348,1948,3148,311.145.800
06 de out. de 202147,6348,9147,1848,0548,052.899.700
05 de out. de 202147,0547,5846,7147,0747,07948.500
04 de out. de 202146,8347,4746,7146,9546,95939.700
01 de out. de 202146,0347,5345,6147,0947,091.433.700
30 de set. de 202146,6646,7545,8745,9045,901.520.800
29 de set. de 202146,9347,2646,4146,5246,521.657.100
28 de set. de 202146,6946,9446,1746,7546,751.281.800
27 de set. de 202146,3547,3946,2146,6946,691.112.900
24 de set. de 202145,8246,3745,5846,2946,291.222.500
23 de set. de 202145,3746,3645,0646,0046,00807.000
22 de set. de 202144,7545,3344,6545,1045,101.830.700
21 de set. de 202145,1445,1844,2444,4144,412.061.500
20 de set. de 202144,0645,0543,9544,7344,731.575.800
17 de set. de 202146,4846,5344,8645,2745,273.966.900
16 de set. de 202147,2947,6846,7046,7346,731.039.300
15 de set. de 202146,4247,5646,4247,4847,481.273.600
14 de set. de 202147,3847,5246,3246,6546,65927.500
13 de set. de 202146,9047,0446,0547,0147,011.181.200
10 de set. de 202146,0547,0246,0446,3046,301.175.000
09 de set. de 202147,1747,7946,9146,9346,93865.300
08 de set. de 202147,1347,4646,3147,1747,17863.200
07 de set. de 202148,4548,6847,3847,4147,411.952.800
03 de set. de 202149,0649,3148,4448,5948,591.110.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...