Mercado fechará em 6 h 18 min

Cummins Inc. (CMI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
288,74-3,60 (-1,23%)
A partir de 09:42AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024293,08289,63287,95288,74288,7423.539
24 de abr. de 2024293,08295,44290,31292,34292,34760.700
23 de abr. de 2024291,40294,98291,20292,70292,70782.600
22 de abr. de 2024287,98292,96286,09290,40290,401.027.200
19 de abr. de 2024291,97293,44284,92287,56287,562.566.900
18 de abr. de 2024293,14293,99289,70291,42291,42764.500
17 de abr. de 2024296,79296,79289,25291,36291,36757.500
16 de abr. de 2024294,30295,37291,78294,58294,58672.200
15 de abr. de 2024299,27301,83295,12295,78295,78799.100
12 de abr. de 2024301,80303,94297,41298,63298,63866.400
11 de abr. de 2024302,65304,25299,35302,86302,86631.100
10 de abr. de 2024299,00302,76296,76302,30302,30919.100
09 de abr. de 2024301,31302,50297,01302,03302,03863.600
08 de abr. de 2024301,63304,20299,35300,35300,35932.100
05 de abr. de 2024296,07301,50294,82300,67300,671.002.600
04 de abr. de 2024297,00300,99294,51294,75294,751.255.000
03 de abr. de 2024294,50294,81290,57294,67294,671.343.900
02 de abr. de 2024293,02296,92292,46295,87295,871.030.900
01 de abr. de 2024294,29295,10292,35294,53294,53604.700
28 de mar. de 2024295,00296,67292,90294,65294,651.107.300
27 de mar. de 2024293,25295,23292,06294,69294,69887.100
26 de mar. de 2024287,94292,08287,35291,82291,821.003.900
25 de mar. de 2024290,68291,37287,35287,76287,761.553.700
22 de mar. de 2024291,01293,63290,20290,34290,345.230.700
21 de mar. de 2024288,00297,11287,63291,40291,409.861.200
20 de mar. de 2024280,72287,97278,89287,13287,1310.480.800
19 de mar. de 2024285,58286,81280,05281,01281,0110.413.500
18 de mar. de 2024276,73287,94275,00286,12286,128.187.100
15 de mar. de 2024265,78274,84265,34274,84274,844.596.200
14 de mar. de 2024263,51267,36260,88263,58263,586.333.900
13 de mar. de 2024270,61274,20267,33270,24270,249.590.600
12 de mar. de 2024272,33272,64268,37269,77269,7712.659.200
11 de mar. de 2024270,61271,48265,42270,15270,1518.342.800
08 de mar. de 2024267,34273,19266,96268,60268,6011.174.000
07 de mar. de 2024273,09276,92264,61266,21266,2111.888.100
06 de mar. de 2024271,37275,31270,31273,44273,447.133.600
05 de mar. de 2024270,63275,40270,63271,35271,355.777.600
04 de mar. de 2024270,88274,05270,15271,31271,313.770.000
01 de mar. de 2024271,00272,74267,69270,26270,261.813.900
29 de fev. de 2024271,09271,98267,64268,61268,613.833.600
28 de fev. de 2024268,77273,23267,46270,36270,362.723.000
27 de fev. de 2024266,88269,00266,00268,54268,544.492.400
26 de fev. de 2024264,00266,80261,94266,21266,211.514.100
23 de fev. de 2024262,94264,31259,61263,97263,972.261.300
22 de fev. de 2024262,51263,45259,06262,88262,881.743.600
22 de fev. de 20241.68 Dividendo
21 de fev. de 2024262,36266,29261,76263,19261,513.229.600
20 de fev. de 2024264,02266,64261,70261,84260,171.860.900
16 de fev. de 2024265,24269,70264,32266,48264,782.031.000
15 de fev. de 2024260,88267,22259,95265,80264,103.582.300
14 de fev. de 2024258,50262,03258,08260,47258,814.606.100
13 de fev. de 2024254,50254,66250,90254,50252,881.012.400
12 de fev. de 2024252,00257,68251,59256,85255,211.004.900
09 de fev. de 2024249,58251,92248,73251,78250,17578.700
08 de fev. de 2024248,00251,39247,53249,92248,32642.800
07 de fev. de 2024252,89252,89247,23248,11246,531.293.700
06 de fev. de 2024242,24251,57236,00251,54249,932.127.600
05 de fev. de 2024243,51244,21239,99241,11239,571.178.300
02 de fev. de 2024241,38246,01240,13244,65243,09642.300
01 de fev. de 2024240,15243,09237,96242,97241,42529.300
31 de jan. de 2024242,77242,90238,85239,30237,77614.200
30 de jan. de 2024240,01243,08239,01242,80241,25593.300
29 de jan. de 2024240,19241,19238,38240,86239,32511.400
26 de jan. de 2024239,08242,93239,08240,63239,09647.200
25 de jan. de 2024238,50240,25236,18238,85237,33588.000
24 de jan. de 2024238,19238,19234,49235,80234,291.148.000
23 de jan. de 2024235,51238,77234,04236,20234,69857.900
22 de jan. de 2024229,50234,56229,50233,88232,39883.000
19 de jan. de 2024230,76231,02226,53229,21227,752.466.200
18 de jan. de 2024232,78234,16230,15233,19231,70971.700
17 de jan. de 2024232,50233,86230,18233,08231,59879.300
16 de jan. de 2024235,69236,12233,35234,77233,27706.400
12 de jan. de 2024239,98240,00236,17237,15235,64520.800
11 de jan. de 2024239,70240,77235,17237,56236,04714.700
10 de jan. de 2024239,67240,30238,31239,22237,69503.800
09 de jan. de 2024239,45239,81236,28239,41237,88601.900
08 de jan. de 2024239,03241,40236,21241,17239,63562.900
05 de jan. de 2024235,17239,50234,95238,16236,64613.100
04 de jan. de 2024237,33237,83235,28235,88234,37693.800
03 de jan. de 2024239,16239,45235,98237,72236,20788.800
02 de jan. de 2024239,31242,18238,13241,18239,64611.800
29 de dez. de 2023240,40241,05238,65239,57238,04410.400
28 de dez. de 2023239,17241,45238,72240,58239,04508.800
27 de dez. de 2023240,04240,04237,62239,84238,31572.700
26 de dez. de 2023237,41240,59235,85239,49237,96521.000
22 de dez. de 2023233,74238,85232,74236,99235,48940.500
21 de dez. de 2023242,66244,33241,47244,00242,44457.900
20 de dez. de 2023244,12245,54240,33240,53238,99610.900
19 de dez. de 2023243,13244,93242,85244,52242,96571.200
18 de dez. de 2023242,42243,14239,31242,35240,80731.600
15 de dez. de 2023243,92246,85241,17241,53239,991.784.100
14 de dez. de 2023241,03248,41241,03248,27246,69992.100
13 de dez. de 2023234,51239,76232,38239,35237,82897.700
12 de dez. de 2023235,29235,40233,23234,67233,17515.100
11 de dez. de 2023231,65235,44230,16235,32233,82842.200
08 de dez. de 2023231,31233,32229,80230,58229,11501.700
07 de dez. de 2023231,00231,96229,18230,73229,261.038.600
06 de dez. de 2023230,41233,00229,96230,64229,17839.500
05 de dez. de 2023230,71231,46228,53228,67227,21903.100
04 de dez. de 2023224,60231,29224,60231,18229,701.026.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...