Mercado fechará em 1 h 28 min

Chewy, Inc. (CHWY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,89+0,51 (+3,28%)
A partir de 02:32PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202415,5516,1315,4415,8915,894.232.619
25 de abr. de 202415,0015,4014,6915,3815,388.494.600
24 de abr. de 202415,5715,6515,0715,0915,098.793.400
23 de abr. de 202415,5016,2015,4515,6015,608.547.900
22 de abr. de 202416,2316,4015,6615,7015,707.553.600
19 de abr. de 202416,0016,5815,9316,1516,156.357.100
18 de abr. de 202416,5816,7816,1216,1216,126.077.300
17 de abr. de 202416,6316,8216,2016,5416,546.679.000
16 de abr. de 202416,4617,1915,9816,5616,569.300.300
15 de abr. de 202417,6517,8616,5416,5716,579.914.500
12 de abr. de 202418,2918,3717,3517,6417,6411.742.900
11 de abr. de 202417,8618,6917,6118,5418,5419.276.000
10 de abr. de 202417,1617,4616,7917,4017,406.760.800
09 de abr. de 202416,9517,6416,9317,5717,578.822.700
08 de abr. de 202417,2217,4216,7816,8216,826.757.200
05 de abr. de 202416,2017,1016,1417,0517,0511.911.800
04 de abr. de 202416,0016,7915,9416,3816,3810.523.500
03 de abr. de 202415,5715,9215,3315,7715,776.969.600
02 de abr. de 202415,8015,8515,3815,7615,767.581.700
01 de abr. de 202415,8716,1215,6016,0916,098.018.100
28 de mar. de 202415,7616,0415,6115,9115,916.991.500
27 de mar. de 202415,3015,6915,1615,6515,659.550.500
26 de mar. de 202415,4915,6115,0815,2615,2613.977.500
25 de mar. de 202416,5016,5615,2315,4215,4219.170.300
22 de mar. de 202415,9716,6715,6516,6216,6213.175.700
21 de mar. de 202416,7517,2815,9115,9215,9231.848.900
20 de mar. de 202417,1017,7516,7817,7417,7420.545.400
19 de mar. de 202416,4416,9916,2516,6816,688.547.900
18 de mar. de 202417,5917,5916,8216,8416,847.448.900
15 de mar. de 202417,1017,5917,0117,3917,396.308.300
14 de mar. de 202418,0118,1017,0317,2417,247.845.400
13 de mar. de 202417,8018,4717,7817,9917,995.316.600
12 de mar. de 202418,4118,7417,9717,9817,988.036.500
11 de mar. de 202417,7118,4517,6818,2518,257.681.400
08 de mar. de 202417,7518,2417,4117,7017,706.803.300
07 de mar. de 202417,3317,7217,2117,5017,505.527.000
06 de mar. de 202417,7217,8117,0217,2617,265.700.100
05 de mar. de 202417,4117,7317,0417,3717,376.750.400
04 de mar. de 202417,9618,1217,5617,7117,718.380.600
01 de mar. de 202417,7118,1717,4018,0318,037.882.100
29 de fev. de 202417,0917,7417,0617,6417,648.457.300
28 de fev. de 202417,1117,4116,8716,9316,935.442.100
27 de fev. de 202416,7817,5316,5517,2417,249.662.100
26 de fev. de 202416,1416,8716,1016,6016,609.952.200
23 de fev. de 202416,1016,3615,7816,0916,0910.920.400
22 de fev. de 202416,3316,3815,8816,0816,088.077.300
21 de fev. de 202416,3816,4515,8416,0416,049.598.700
20 de fev. de 202416,8016,9516,5016,5016,507.604.100
16 de fev. de 202417,2617,3516,7016,8016,808.545.200
15 de fev. de 202417,4817,7517,2717,4617,466.123.200
14 de fev. de 202416,9017,4516,7617,4417,445.249.700
13 de fev. de 202416,9717,2016,5616,7216,728.382.400
12 de fev. de 202417,5517,8817,3717,5317,536.566.100
09 de fev. de 202416,7517,5216,6917,4017,409.063.500
08 de fev. de 202416,9017,3116,5416,5816,588.346.800
07 de fev. de 202417,0717,1116,7916,9316,935.582.100
06 de fev. de 202416,9217,2816,7117,1317,136.402.200
05 de fev. de 202417,5017,5216,7916,9316,939.033.900
02 de fev. de 202417,5118,0517,2517,8317,837.406.500
01 de fev. de 202418,0018,2517,4117,9017,907.787.600
31 de jan. de 202418,2518,6117,8017,8217,827.492.600
30 de jan. de 202419,1619,3518,3418,3618,369.709.200
29 de jan. de 202419,3819,5318,7319,4819,488.658.200
26 de jan. de 202419,8020,2119,3619,3819,386.091.100
25 de jan. de 202419,5219,9119,1519,8719,876.868.200
24 de jan. de 202420,3020,4019,4419,4519,456.007.100
23 de jan. de 202420,1120,7019,6819,8519,857.129.100
22 de jan. de 202419,5220,4219,4119,6419,646.521.300
19 de jan. de 202419,3719,5919,0319,3519,356.571.300
18 de jan. de 202419,2819,3818,6619,2819,287.345.400
17 de jan. de 202418,5019,0018,2418,9918,997.803.600
16 de jan. de 202419,0019,1418,3318,7718,779.778.500
12 de jan. de 202420,2920,4519,0319,1419,1412.504.700
11 de jan. de 202420,6020,7619,5920,0320,0318.378.200
10 de jan. de 202419,8020,5019,7719,9419,9417.438.000
09 de jan. de 202420,5021,9020,4521,1521,159.349.100
08 de jan. de 202420,4920,8420,1820,6920,696.493.200
05 de jan. de 202420,3821,0120,1720,4320,435.888.400
04 de jan. de 202420,7721,1820,6420,7320,736.583.400
03 de jan. de 202421,8421,9520,8420,8820,889.263.600
02 de jan. de 202423,2023,5422,1422,3522,3511.173.000
29 de dez. de 202324,3924,7623,5723,6323,638.996.800
28 de dez. de 202324,5324,8524,2324,6024,606.636.500
27 de dez. de 202323,9524,8523,7124,7124,718.357.200
26 de dez. de 202324,6024,6523,5323,7623,768.307.900
22 de dez. de 202324,7225,2423,5724,4424,4411.914.800
21 de dez. de 202324,0225,0823,6825,0625,0611.609.200
20 de dez. de 202323,3623,9723,0523,4023,4013.150.200
19 de dez. de 202322,7323,7422,4523,6823,6818.514.200
18 de dez. de 202321,0222,2620,7021,6821,6812.172.300
15 de dez. de 202321,1321,6020,5021,0421,0420.538.700
14 de dez. de 202321,4422,2920,1120,1920,1918.587.100
13 de dez. de 202319,8020,4818,7120,4620,4613.248.700
12 de dez. de 202320,1020,3319,1719,8019,809.412.800
11 de dez. de 202319,5520,8319,3420,2620,2613.483.700
08 de dez. de 202319,5819,6018,5119,3419,3414.376.800
07 de dez. de 202317,0219,3716,8619,2319,2336.773.800
06 de dez. de 202318,6819,8718,6819,3519,3520.304.700
05 de dez. de 202318,4318,8118,0218,4218,429.522.500
04 de dez. de 202318,2419,7318,2318,7118,7111.959.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...