Mercado fechado

Church & Dwight Co., Inc. (CHD)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
104,31+0,10 (+0,10%)
No fechamento: 04:00PM EDT
100,54 -3,77 (-3,61%)
Pós-fechamento: 05:40PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024104,65104,70103,89104,31104,311.731.299
27 de mar. de 2024103,51104,47103,29104,21104,21981.300
26 de mar. de 2024103,49103,75102,80102,84102,841.251.900
25 de mar. de 2024104,70104,80102,90102,99102,991.011.200
22 de mar. de 2024104,13104,82103,61104,60104,60762.800
21 de mar. de 2024102,79104,19102,28103,88103,881.047.200
20 de mar. de 2024104,85104,88102,88103,01103,011.190.600
19 de mar. de 2024104,87105,08104,12104,86104,861.255.600
18 de mar. de 2024104,10105,27104,10104,26104,26907.200
15 de mar. de 2024102,92104,34102,87104,34104,341.892.100
14 de mar. de 2024104,99105,38103,91104,38104,381.037.000
13 de mar. de 2024105,00105,67104,06105,42105,421.122.500
12 de mar. de 2024103,61105,02103,38104,50104,50897.600
11 de mar. de 2024104,77105,30103,44103,85103,851.318.500
08 de mar. de 2024103,74104,76103,11104,12104,12954.100
07 de mar. de 2024102,62104,24102,14104,12104,121.367.600
06 de mar. de 2024101,62103,04101,62102,44102,441.050.900
05 de mar. de 2024101,08102,34100,59101,91101,911.575.800
04 de mar. de 202499,70101,2299,46100,94100,941.056.900
01 de mar. de 2024100,22100,3499,12100,28100,28956.200
29 de fev. de 2024100,10100,6599,54100,12100,121.597.700
28 de fev. de 202499,90100,4899,59100,12100,12767.800
27 de fev. de 2024100,05100,7199,1599,8999,89891.700
26 de fev. de 2024100,38100,89100,17100,42100,42838.700
23 de fev. de 2024100,39100,7399,35100,40100,401.164.200
22 de fev. de 202498,0299,7397,0399,6499,641.032.400
21 de fev. de 202498,1899,1998,1098,6198,61707.400
20 de fev. de 202498,3499,2797,8598,0598,051.019.700
16 de fev. de 202497,8998,4996,8597,7897,781.321.400
15 de fev. de 202497,4598,0796,9697,3997,39883.700
14 de fev. de 202497,6597,8796,0997,0097,001.372.600
14 de fev. de 20240.284 Dividendo
13 de fev. de 202498,8399,4497,3397,8897,601.308.200
12 de fev. de 202498,5998,8097,6098,5898,291.370.100
09 de fev. de 202499,84100,0898,1598,8398,541.377.200
08 de fev. de 2024100,47101,0099,7599,9499,651.385.100
07 de fev. de 2024100,74101,7599,97100,75100,461.981.800
06 de fev. de 2024100,40101,3099,95100,1699,871.931.700
05 de fev. de 2024100,00100,9399,26100,1899,892.771.300
02 de fev. de 2024101,76103,2198,4599,3799,082.343.800
01 de fev. de 202499,90101,7999,28101,78101,482.111.100
31 de jan. de 2024100,79101,0099,3799,8599,561.850.700
30 de jan. de 2024100,00100,7799,33100,50100,211.504.400
29 de jan. de 202499,3699,8499,1199,6099,311.814.300
26 de jan. de 202498,2099,1497,9899,1298,831.201.000
25 de jan. de 202497,4298,1097,0798,0797,791.134.300
24 de jan. de 202498,6699,0597,0797,1096,821.194.200
23 de jan. de 202498,0099,9298,0099,5199,221.295.800
22 de jan. de 202496,7098,0696,5597,6297,341.260.700
19 de jan. de 202498,0498,0496,7296,9396,651.430.800
18 de jan. de 202498,0698,7197,5197,8397,551.262.100
17 de jan. de 202498,2799,4398,0598,7098,411.369.400
16 de jan. de 202497,6798,2297,1498,1697,881.408.800
12 de jan. de 202497,8798,0296,9697,6597,37984.800
11 de jan. de 202496,5597,7296,0897,5497,261.324.100
10 de jan. de 202495,9296,6995,8296,4896,201.165.500
09 de jan. de 202494,3396,0193,9195,9895,701.372.900
08 de jan. de 202494,1894,4093,4594,3794,101.244.600
05 de jan. de 202494,5594,5593,3293,8793,601.056.000
04 de jan. de 202494,0494,8693,7094,5294,251.162.600
03 de jan. de 202495,0595,0593,5993,9593,681.230.200
02 de jan. de 202494,3795,7294,2794,5794,301.419.700
29 de dez. de 202394,0094,6493,9794,5694,291.196.600
28 de dez. de 202393,0894,1892,8093,9993,721.046.600
27 de dez. de 202392,1393,0091,8392,9892,71828.900
26 de dez. de 202392,0092,5891,5892,2892,01778.600
22 de dez. de 202392,0292,5791,4791,9091,63813.700
21 de dez. de 202391,8792,2390,6991,7991,521.166.900
20 de dez. de 202392,4393,1391,3991,4291,151.153.200
19 de dez. de 202392,8493,3792,3492,7292,451.257.100
18 de dez. de 202392,3093,0591,4492,9392,66951.000
15 de dez. de 202390,6991,7490,2691,5091,232.904.600
14 de dez. de 202394,6194,7791,3091,3691,092.178.900
13 de dez. de 202393,3095,1291,5194,9794,691.620.400
12 de dez. de 202393,6494,4693,2794,4694,191.049.100
11 de dez. de 202393,2893,5692,6393,3693,09971.900
08 de dez. de 202393,9193,9192,5692,9492,67963.100
07 de dez. de 202393,6194,3392,9894,1593,88915.100
06 de dez. de 202393,1394,1392,9293,5393,261.630.300
05 de dez. de 202394,8694,9293,1693,4993,221.337.600
04 de dez. de 202394,6895,9494,4295,1094,821.308.600
01 de dez. de 202396,5496,8895,0795,3795,091.490.500
30 de nov. de 202394,4896,6893,6996,6396,353.966.400
29 de nov. de 202395,2095,4594,5094,6694,391.602.300
28 de nov. de 202395,4895,9094,8895,1094,821.837.600
27 de nov. de 202394,4795,2894,3795,2594,971.231.800
24 de nov. de 202394,0294,8493,4394,8394,55695.700
22 de nov. de 202393,2494,1393,2494,1093,831.270.300
21 de nov. de 202391,8293,3691,3092,8292,551.295.500
20 de nov. de 202392,0492,2191,2091,4591,181.709.100
17 de nov. de 202393,0893,0892,0292,4092,131.773.600
16 de nov. de 202391,6593,1691,6492,8892,611.539.600
15 de nov. de 202391,8392,6791,5191,6591,381.726.900
14 de nov. de 202391,1192,0290,7591,7891,511.736.100
14 de nov. de 20230.273 Dividendo
13 de nov. de 202389,5191,1689,0590,9390,391.580.500
10 de nov. de 202389,7889,9389,1089,7289,191.372.600
09 de nov. de 202388,8989,8888,4689,6589,121.848.300
08 de nov. de 202388,9889,4288,3788,6288,102.049.300
07 de nov. de 202386,6788,9186,4188,7188,192.443.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...