Mercado abrirá em 5 h 8 min

ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
36,28+0,21 (+0,58%)
No fechamento: 04:00PM EDT
36,28 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202436,2936,8136,1736,2836,282.487.100
17 de abr. de 202436,8437,0636,0736,0736,072.490.500
16 de abr. de 202436,9336,9336,2236,6436,641.638.000
15 de abr. de 202437,4537,8336,7836,9436,942.322.600
12 de abr. de 202438,8239,0037,1037,2237,222.091.900
11 de abr. de 202438,8938,8937,9138,5038,502.369.300
10 de abr. de 202438,3438,8838,1738,6638,662.458.900
09 de abr. de 202438,7338,9538,4338,5938,592.378.900
08 de abr. de 202439,7739,9538,4438,4938,494.038.300
05 de abr. de 202438,8539,5538,5639,3439,347.178.000
04 de abr. de 202439,2339,2338,5438,7538,756.541.100
04 de abr. de 20240.095 Dividendo
03 de abr. de 202439,0839,5538,6339,0038,909.219.400
02 de abr. de 202439,1039,2837,5939,0838,9816.550.300
01 de abr. de 202435,9635,9635,3635,4035,31983.800
28 de mar. de 202435,6036,5635,5235,8935,801.908.900
27 de mar. de 202434,5835,5034,4735,4535,361.422.800
26 de mar. de 202434,6534,7734,3634,4434,36994.000
25 de mar. de 202434,6434,9434,3134,3334,25673.600
22 de mar. de 202434,5934,8034,3234,4034,321.035.800
21 de mar. de 202434,1134,6233,8734,3634,28908.300
20 de mar. de 202433,6134,5133,3634,1134,031.176.600
19 de mar. de 202433,0634,0333,0433,8033,721.161.800
18 de mar. de 202432,8633,1732,5733,0132,93915.100
15 de mar. de 202432,2233,1132,1332,7832,704.390.600
14 de mar. de 202432,5832,8132,2632,4732,391.155.400
13 de mar. de 202432,0332,6331,9932,6232,541.319.500
12 de mar. de 202431,8232,2131,3831,7631,68801.100
11 de mar. de 202431,8832,0131,4731,9131,83890.800
08 de mar. de 202431,8631,9231,3931,7431,66603.600
07 de mar. de 202431,3731,9631,2731,7631,68959.500
06 de mar. de 202431,7131,7831,0931,2731,19819.000
05 de mar. de 202431,4631,7131,2231,4031,32956.500
04 de mar. de 202432,0032,1831,4131,5031,421.090.900
01 de mar. de 202431,2032,1931,2031,8931,81918.900
29 de fev. de 202431,5031,9831,0131,0630,981.745.400
28 de fev. de 202431,2931,6530,9131,1231,041.005.000
27 de fev. de 202431,3431,5331,1731,4331,351.036.400
26 de fev. de 202430,4031,2630,2831,1431,061.464.200
23 de fev. de 202430,6231,0730,3330,6130,541.451.400
22 de fev. de 202430,2530,9730,2530,7530,681.314.300
21 de fev. de 202429,5430,6429,5430,5830,511.531.200
20 de fev. de 202429,9130,5229,5429,8529,781.115.300
16 de fev. de 202429,9430,5529,6430,2530,181.535.700
15 de fev. de 202428,9529,9728,8729,9529,881.393.100
14 de fev. de 202428,7829,1428,5228,8028,731.342.600
13 de fev. de 202428,4128,9128,1228,4028,331.369.000
12 de fev. de 202429,0729,3628,6828,8328,761.638.300
09 de fev. de 202429,0029,1828,5028,9928,921.292.700
08 de fev. de 202429,0429,2128,6129,0829,011.567.100
07 de fev. de 202429,1729,3828,2829,0128,942.211.800
06 de fev. de 202429,7730,1728,0129,0128,943.741.100
05 de fev. de 202426,0426,9325,9926,5726,512.956.100
02 de fev. de 202427,1327,2126,2426,2726,211.513.800
01 de fev. de 202427,6027,7626,9327,2527,181.052.000
31 de jan. de 202428,2028,2427,2627,4127,341.356.100
30 de jan. de 202427,5728,4627,1228,2028,131.420.100
29 de jan. de 202428,1828,4027,6928,3828,31852.900
26 de jan. de 202428,2328,6328,1228,3428,27980.000
25 de jan. de 202428,2528,3627,5828,0828,011.472.500
24 de jan. de 202426,9827,9826,7527,8227,752.163.400
23 de jan. de 202427,0227,2026,6826,7126,641.296.700
22 de jan. de 202426,4527,0626,3326,8526,781.507.700
19 de jan. de 202426,5526,5525,9726,3426,28921.700
18 de jan. de 202426,2126,5725,9626,4626,401.416.700
17 de jan. de 202425,5826,2725,4626,1826,121.786.100
16 de jan. de 202426,4526,6126,0026,0525,991.605.300
12 de jan. de 202427,1427,2426,5226,6226,561.192.200
11 de jan. de 202426,4126,6625,8526,6526,592.239.100
10 de jan. de 202426,7426,8026,2426,3926,331.797.400
09 de jan. de 202427,5327,5326,6426,8726,801.981.300
08 de jan. de 202427,1227,6726,7527,6727,601.939.400
05 de jan. de 202427,7828,2527,7727,8927,821.554.500
04 de jan. de 202428,9129,0327,6127,7427,671.728.200
04 de jan. de 20240.085 Dividendo
03 de jan. de 202428,8829,2428,4728,8028,651.978.400
02 de jan. de 202429,4329,6528,7528,9028,741.205.100
29 de dez. de 202329,7329,7729,1729,2129,051.123.200
28 de dez. de 202330,1230,2429,5929,6529,49934.200
27 de dez. de 202330,5330,9330,2530,3130,15958.000
26 de dez. de 202330,4330,9530,1830,7030,531.142.700
22 de dez. de 202330,5430,7129,8930,1029,941.332.000
21 de dez. de 202330,6230,8229,9830,2730,112.134.700
20 de dez. de 202331,4031,7330,5430,5830,421.292.400
19 de dez. de 202331,0731,6131,0531,4031,231.202.200
18 de dez. de 202331,3631,7630,9230,9830,811.348.800
15 de dez. de 202331,0431,3330,7030,9430,773.479.300
14 de dez. de 202330,3830,9530,0030,8030,631.923.300
13 de dez. de 202328,4029,5728,3729,5529,391.374.200
12 de dez. de 202328,6328,6528,0828,4028,251.524.800
11 de dez. de 202329,1729,4728,7628,8728,711.489.900
08 de dez. de 202328,9829,4828,9729,1629,001.152.600
07 de dez. de 202328,4028,7928,0428,7728,621.437.800
06 de dez. de 202328,8129,3128,2528,2628,111.251.400
05 de dez. de 202329,3629,4228,9428,9728,811.072.900
04 de dez. de 202329,2929,7928,8929,4629,301.120.300
01 de dez. de 202329,2629,9529,0729,5229,361.491.900
30 de nov. de 202329,6430,2228,8329,3229,161.798.300
29 de nov. de 202329,3129,6029,1529,4129,251.533.600
28 de nov. de 202329,6129,6128,8029,1128,951.328.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...