Mercado fechado

Constellation Software Inc. (CNSWF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
2.656,21-24,74 (-0,92%)
No fechamento: 03:46PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242.683,202.695,802.637,792.656,212.656,21200
25 de abr. de 20242.669,002.701,612.641,872.680,952.680,95200
24 de abr. de 20242.742,002.749,002.670,872.700,002.700,00200
23 de abr. de 20242.700,002.748,882.685,002.737,722.737,72800
22 de abr. de 20242.669,002.714,902.669,002.699,822.699,82600
19 de abr. de 20242.689,452.713,602.650,002.669,002.669,00300
18 de abr. de 20242.749,002.749,002.650,002.691,242.691,243.400
17 de abr. de 20242.715,002.715,002.575,552.705,752.705,75400
16 de abr. de 20242.576,002.668,812.576,002.636,722.636,72400
15 de abr. de 20242.700,002.700,002.600,222.615,612.615,61300
12 de abr. de 20242.700,002.711,252.597,682.603,712.603,71700
11 de abr. de 20242.655,002.714,772.638,002.710,442.710,44200
10 de abr. de 20242.663,992.682,972.655,002.657,002.657,001.000
09 de abr. de 20242.694,122.699,552.625,362.699,552.699,55700
08 de abr. de 20242.690,502.701,372.651,442.694,662.694,66300
05 de abr. de 20242.647,002.706,712.630,002.675,612.675,61400
04 de abr. de 20242.640,002.717,752.609,692.620,002.620,00400
03 de abr. de 20242.654,022.694,802.640,732.641,672.641,67300
02 de abr. de 20242.700,002.731,502.631,112.658,542.658,54300
01 de abr. de 20242.744,002.744,502.700,002.700,682.700,68400
28 de mar. de 20242.742,752.778,052.734,502.734,502.734,50300
27 de mar. de 20242.749,302.788,122.742,732.743,702.743,701.600
27 de mar. de 20241 Dividendo
26 de mar. de 20242.753,792.807,472.753,792.758,002.757,00300
25 de mar. de 20242.829,002.829,002.750,002.760,002.759,002.600
22 de mar. de 20242.830,002.830,002.759,352.761,542.760,54200
21 de mar. de 20242.790,002.850,002.787,452.820,162.819,14900
20 de mar. de 20242.797,002.797,002.744,372.792,002.790,99500
19 de mar. de 20242.701,682.797,002.701,682.749,142.748,14400
18 de mar. de 20242.776,672.779,382.708,002.722,802.721,81800
15 de mar. de 20242.835,002.835,002.757,692.775,712.774,70300
14 de mar. de 20242.810,192.810,192.750,132.767,122.766,12200
13 de mar. de 20242.780,002.812,672.777,002.798,222.797,21500
12 de mar. de 20242.844,882.844,882.785,072.803,712.802,69500
11 de mar. de 20242.812,462.822,092.780,002.817,612.816,59600
08 de mar. de 20242.750,002.866,832.750,002.814,132.813,11600
07 de mar. de 20242.700,002.874,682.700,002.866,272.865,23700
06 de mar. de 20242.744,512.775,002.702,522.720,002.719,011.100
05 de mar. de 20242.773,362.797,672.718,682.724,492.723,501.100
04 de mar. de 20242.841,982.841,982.792,342.792,342.791,33800
01 de mar. de 20242.777,002.842,552.777,002.825,352.824,33500
29 de fev. de 20242.781,802.798,012.775,002.781,482.780,474.700
28 de fev. de 20242.771,892.790,002.750,002.774,662.773,65300
27 de fev. de 20242.798,002.798,002.756,002.782,932.781,92800
26 de fev. de 20242.774,912.797,502.755,142.781,302.780,29900
23 de fev. de 20242.767,002.777,002.734,882.766,572.765,57300
22 de fev. de 20242.725,242.767,002.725,242.757,042.756,04600
21 de fev. de 20242.751,502.767,002.686,432.732,012.731,02800
20 de fev. de 20242.666,312.772,692.652,242.755,662.754,661.600
16 de fev. de 20242.739,462.796,332.735,002.750,002.749,00300
15 de fev. de 20242.777,002.777,002.710,002.741,122.740,13200
14 de fev. de 20242.656,002.757,502.652,122.735,232.734,24300
13 de fev. de 20242.733,002.733,002.630,002.652,422.651,46900
12 de fev. de 20242.735,002.788,242.705,002.721,862.720,87600
09 de fev. de 20242.759,552.787,392.735,002.770,952.769,95500
08 de fev. de 20242.800,002.800,002.710,002.735,002.734,011.700
07 de fev. de 20242.819,952.819,952.699,002.730,622.729,63400
06 de fev. de 20242.692,002.750,002.675,002.699,292.698,311.000
05 de fev. de 20242.786,512.799,532.645,002.709,862.708,881.200
02 de fev. de 20242.800,002.821,282.770,742.805,622.804,60700
01 de fev. de 20242.804,102.827,352.720,892.792,042.791,03500
31 de jan. de 20242.832,132.866,072.769,812.778,972.777,96600
30 de jan. de 20242.906,482.908,002.785,302.830,002.828,97400
29 de jan. de 20242.942,442.942,442.730,682.796,472.795,46700
26 de jan. de 20242.722,002.752,172.718,002.750,912.749,91500
25 de jan. de 20242.694,032.749,952.678,082.702,042.701,061.100
24 de jan. de 20242.700,002.749,002.700,002.737,842.736,85600
23 de jan. de 20242.692,992.722,562.668,642.717,002.716,011.000
22 de jan. de 20242.830,002.830,002.680,002.697,662.696,68600
19 de jan. de 20242.687,002.724,252.667,002.723,932.722,94500
18 de jan. de 20242.616,452.683,632.616,452.673,232.672,261.100
17 de jan. de 20242.800,782.800,782.606,432.632,232.631,28500
16 de jan. de 20242.638,932.700,002.638,932.677,502.676,53600
12 de jan. de 20242.888,172.888,172.620,842.675,002.674,03600
11 de jan. de 20242.599,492.618,772.566,002.606,842.605,90800
10 de jan. de 20242.581,982.616,742.550,002.607,512.606,56400
09 de jan. de 20242.590,002.676,222.520,182.585,002.584,06800
08 de jan. de 20242.500,162.589,722.500,162.569,512.568,58700
05 de jan. de 20242.499,002.529,972.486,162.511,682.510,77500
04 de jan. de 20242.500,002.500,002.475,002.498,002.497,09300
03 de jan. de 20242.426,002.489,012.417,972.475,882.474,98600
02 de jan. de 20242.495,702.495,702.405,002.426,392.425,51600
29 de dez. de 20232.516,762.530,002.459,002.484,652.483,75600
28 de dez. de 20232.600,002.600,002.472,182.483,002.482,10300
27 de dez. de 20232.600,002.600,002.475,192.496,692.495,781.200
26 de dez. de 20232.464,992.490,812.460,002.475,502.474,60200
22 de dez. de 20232.437,002.463,152.435,002.447,852.446,96800
21 de dez. de 20232.412,262.438,952.395,992.435,722.434,841.400
20 de dez. de 20232.366,632.430,002.365,002.395,832.394,96300
19 de dez. de 20232.500,522.500,522.371,052.371,052.370,19600
19 de dez. de 20231 Dividendo
18 de dez. de 20232.490,002.490,002.423,002.432,872.430,99900
15 de dez. de 20232.474,922.507,192.474,922.480,002.478,08600
14 de dez. de 20232.500,002.500,002.432,182.475,052.473,141.600
13 de dez. de 20232.448,092.452,952.400,032.452,592.450,69300
12 de dez. de 20232.450,002.461,032.400,002.418,642.416,77800
11 de dez. de 20232.500,002.500,002.420,002.450,002.448,10400
08 de dez. de 20232.449,002.449,002.401,982.436,852.434,97500
07 de dez. de 20232.418,522.463,152.384,882.414,122.412,25400
06 de dez. de 20232.437,162.480,012.390,242.390,242.388,39500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...