Mercado fechado

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,67-0,12 (-0,14%)
No fechamento: 04:00PM EDT
86,86 +0,19 (+0,22%)
Pós-fechamento: 05:30PM EDT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202486,6186,9885,0886,6786,672.836.734
02 de mai. de 202487,4787,7686,1486,7986,792.047.900
01 de mai. de 202489,7089,9085,9786,6886,684.027.400
30 de abr. de 202492,8593,5889,7989,8889,882.014.500
29 de abr. de 202491,9393,1591,7892,9692,962.159.800
26 de abr. de 202491,0792,2590,5492,0692,061.515.500
25 de abr. de 202490,5591,5489,8991,4791,471.471.700
24 de abr. de 202488,3190,8287,9490,6990,691.795.300
23 de abr. de 202487,9788,9587,2788,5388,531.186.500
22 de abr. de 202487,1389,1286,6288,4188,411.235.200
19 de abr. de 202487,1488,1086,6787,5187,511.217.200
18 de abr. de 202487,5987,8786,9787,3287,321.081.100
17 de abr. de 202487,2088,3786,7787,1587,15907.300
16 de abr. de 202487,1187,7185,4487,2787,271.547.400
15 de abr. de 202488,7589,2487,1287,5687,561.645.700
12 de abr. de 202488,6490,1587,8988,5988,591.577.300
11 de abr. de 202490,0690,0687,2087,9887,982.102.900
10 de abr. de 202489,2190,3288,8890,0090,001.395.200
09 de abr. de 202490,2690,7488,9089,9189,911.194.300
08 de abr. de 202489,6090,5089,0890,1990,191.686.100
05 de abr. de 202488,7789,8687,9989,5189,511.879.100
04 de abr. de 202490,1291,0389,0189,3289,321.233.400
03 de abr. de 202489,5090,3288,9990,3090,301.483.000
02 de abr. de 202489,8689,9088,3888,9788,971.241.600
01 de abr. de 202489,3490,0088,5089,7589,751.316.800
28 de mar. de 202488,0089,1287,7888,8388,831.993.000
27 de mar. de 202485,3587,8785,2387,7387,731.619.400
26 de mar. de 202486,7987,3685,6885,7385,731.746.900
25 de mar. de 202486,5587,4186,2486,7886,781.550.900
22 de mar. de 202486,0986,4085,6386,3186,311.186.000
21 de mar. de 202486,3286,9186,1386,2586,251.669.300
20 de mar. de 202484,1086,6984,0086,1986,191.280.400
19 de mar. de 202483,5284,9683,1684,6684,661.775.300
18 de mar. de 202483,6884,1382,8183,4883,481.779.000
15 de mar. de 202484,3284,8783,1483,4783,477.173.600
14 de mar. de 202484,9685,3183,4484,4084,402.550.200
13 de mar. de 202483,7585,4683,7584,9684,962.628.000
12 de mar. de 202483,5484,4483,1383,7483,742.590.000
11 de mar. de 202481,8983,5181,2783,3583,352.699.300
08 de mar. de 202481,9882,5481,4982,0182,01985.100
07 de mar. de 202481,9982,1781,2381,5381,531.226.200
06 de mar. de 202483,1683,2381,6881,9281,921.346.000
06 de mar. de 20240.575 Dividendo
05 de mar. de 202482,3383,6381,9182,9282,342.324.900
04 de mar. de 202483,9184,2682,3582,4281,852.619.100
01 de mar. de 202483,2983,6782,4382,8182,241.539.500
29 de fev. de 202482,1283,2781,9682,7882,211.710.300
28 de fev. de 202481,6182,5681,2382,0581,481.276.900
27 de fev. de 202482,5282,7381,4781,9481,371.817.200
26 de fev. de 202482,1382,7481,4681,9881,411.640.100
23 de fev. de 202482,3482,3480,9281,9381,362.020.800
22 de fev. de 202482,3483,5881,3883,2882,702.421.000
21 de fev. de 202479,5084,3379,5083,8583,276.010.200
20 de fev. de 202478,3878,9477,5477,6577,111.984.000
16 de fev. de 202478,1079,1277,2178,7378,181.743.000
15 de fev. de 202476,5779,1176,0078,0977,552.168.800
14 de fev. de 202476,4876,8274,7075,8575,322.359.400
13 de fev. de 202476,8676,9975,5976,4375,901.989.100
12 de fev. de 202476,7778,4576,7577,5677,021.602.800
09 de fev. de 202477,0777,2376,3976,8376,301.923.800
08 de fev. de 202475,6977,3275,5777,2776,731.531.300
07 de fev. de 202476,4376,8875,0076,0475,511.879.600
06 de fev. de 202475,9476,6175,0976,0375,502.544.100
05 de fev. de 202476,1176,2374,7675,3574,831.876.600
02 de fev. de 202476,5077,7076,1876,5976,061.090.200
01 de fev. de 202477,2378,1276,4676,9376,401.640.100
31 de jan. de 202479,1679,3077,0777,1176,581.441.200
30 de jan. de 202476,9979,2176,7879,1278,571.978.700
29 de jan. de 202477,9077,9076,6477,4876,941.859.000
26 de jan. de 202477,5877,9675,9777,5176,972.081.900
25 de jan. de 202477,0577,5876,5477,3576,812.233.700
24 de jan. de 202475,3676,8175,0276,4475,912.512.900
23 de jan. de 202474,9275,5674,1874,8974,371.617.100
22 de jan. de 202475,4576,2474,4275,3174,791.803.100
19 de jan. de 202475,9576,0474,8475,9475,412.103.300
18 de jan. de 202476,9776,9775,4176,3575,822.650.900
17 de jan. de 202477,8478,3076,7176,9976,462.390.100
16 de jan. de 202482,0082,3878,2278,6678,114.122.800
12 de jan. de 202482,2683,0081,1882,8782,303.442.900
11 de jan. de 202479,9782,9978,6079,6279,077.821.800
10 de jan. de 202477,8978,2676,7877,1876,641.570.700
09 de jan. de 202479,2979,2977,3678,3577,811.892.900
08 de jan. de 202477,7278,9676,7378,7578,211.924.700
05 de jan. de 202476,8580,0575,7279,2078,655.817.400
04 de jan. de 202478,7978,9176,7076,9676,431.024.800
03 de jan. de 202476,5478,1076,0077,9477,401.071.400
02 de jan. de 202477,8678,3476,6476,9976,46929.000
29 de dez. de 202377,6077,8476,8476,9476,41740.600
28 de dez. de 202378,2778,8777,4877,5276,981.174.100
27 de dez. de 202377,9578,3977,5278,1077,561.165.900
26 de dez. de 202377,1678,3277,0877,9577,41875.600
22 de dez. de 202377,2277,8076,4877,2876,741.440.800
21 de dez. de 202375,6877,3575,3577,3376,791.626.800
20 de dez. de 202376,8577,6875,1275,1874,662.145.900
19 de dez. de 202375,9777,1675,4676,9276,391.595.000
18 de dez. de 202377,1877,4576,1176,3075,771.513.100
15 de dez. de 202375,4275,9874,7575,7775,243.421.700
14 de dez. de 202375,0576,6974,6475,7775,241.939.800
13 de dez. de 202373,8475,0873,2174,9574,432.239.100
12 de dez. de 202373,7074,5873,1473,7673,251.808.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...