Mercado fechado

Capital One Financial Corporation (COF)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
148,87+0,97 (+0,66%)
No fechamento: 04:00PM EDT
148,68 -0,19 (-0,13%)
Pós-fechamento: 06:16PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024147,14149,60146,76148,87148,873.895.539
23 de abr. de 2024147,08149,94146,88147,90147,902.503.200
22 de abr. de 2024144,10147,28143,09147,25147,252.875.500
19 de abr. de 2024142,26145,19142,26142,91142,912.530.400
18 de abr. de 2024137,99143,66137,99141,63141,633.001.200
17 de abr. de 2024137,75138,57136,52136,77136,771.762.300
16 de abr. de 2024138,30138,60136,25136,41136,412.206.300
15 de abr. de 2024141,80142,43138,15139,18139,182.862.700
12 de abr. de 2024138,18139,66137,86139,62139,622.530.400
11 de abr. de 2024140,12141,37137,60140,34140,342.153.300
10 de abr. de 2024141,16141,57138,15139,94139,943.041.300
09 de abr. de 2024144,12144,50142,50143,52143,521.354.700
08 de abr. de 2024143,78145,24143,53143,92143,921.717.300
05 de abr. de 2024142,11143,69141,68143,52143,521.567.200
04 de abr. de 2024146,76147,21142,05142,13142,132.419.100
03 de abr. de 2024144,10144,71142,42143,27143,271.949.700
02 de abr. de 2024144,50144,92143,12144,41144,411.924.700
01 de abr. de 2024148,85148,89144,99145,30145,301.638.800
28 de mar. de 2024145,60149,28145,00148,89148,894.039.500
27 de mar. de 2024141,82144,57141,47144,51144,512.593.100
26 de mar. de 2024140,92141,93140,66140,83140,831.729.900
25 de mar. de 2024140,15141,96140,00140,55140,552.376.300
22 de mar. de 2024143,30143,67141,08141,16141,161.847.400
21 de mar. de 2024142,67143,99142,03143,18143,182.401.500
20 de mar. de 2024136,46141,80135,89141,77141,772.341.000
19 de mar. de 2024136,57137,91136,25136,85136,852.282.100
18 de mar. de 2024136,00136,84135,13136,27136,272.799.200
15 de mar. de 2024137,10139,91135,34135,55135,554.262.000
14 de mar. de 2024140,29141,14138,20139,43139,432.248.400
13 de mar. de 2024140,47141,17139,78140,61140,611.974.800
12 de mar. de 2024139,00140,47138,16140,27140,272.262.900
11 de mar. de 2024136,97138,59135,96138,46138,462.001.100
08 de mar. de 2024138,00138,92136,76137,23137,231.960.000
07 de mar. de 2024136,50138,18136,35137,65137,651.594.000
06 de mar. de 2024137,69138,10135,08135,74135,742.182.400
05 de mar. de 2024134,60139,95134,60137,56137,563.313.700
04 de mar. de 2024136,34137,31135,80135,99135,992.589.600
01 de mar. de 2024137,72137,91135,94136,77136,772.251.800
29 de fev. de 2024138,42138,42136,16137,61137,613.643.500
28 de fev. de 2024136,33138,31136,25137,62137,622.947.300
27 de fev. de 2024135,31137,07134,21136,82136,823.131.000
26 de fev. de 2024134,97136,99134,39134,49134,492.172.600
23 de fev. de 2024135,39136,54134,35135,52135,523.092.500
22 de fev. de 2024134,75136,28134,32134,56134,564.344.100
21 de fev. de 2024136,06136,75134,07135,01135,016.491.400
20 de fev. de 2024130,83138,95129,69137,39137,3916.526.500
16 de fev. de 2024136,01138,01135,13137,23137,231.626.700
15 de fev. de 2024135,77137,21135,38136,36136,361.527.000
14 de fev. de 2024134,95135,21133,27135,11135,111.271.900
13 de fev. de 2024135,14135,14132,39133,53133,532.133.200
12 de fev. de 2024135,60138,03134,82137,48137,481.522.300
09 de fev. de 2024135,11135,50133,35135,17135,171.353.500
09 de fev. de 20240.6 Dividendo
08 de fev. de 2024133,89135,53132,50135,38134,781.567.500
07 de fev. de 2024134,85135,13132,31133,97133,381.445.600
06 de fev. de 2024134,78135,45133,03134,35133,751.567.500
05 de fev. de 2024135,02135,72133,90135,24134,641.810.200
02 de fev. de 2024134,04137,25133,03136,48135,882.128.100
01 de fev. de 2024135,36136,59132,15134,56133,962.016.800
31 de jan. de 2024137,11138,63135,00135,32134,722.192.200
30 de jan. de 2024138,37139,19137,97138,61138,001.777.800
29 de jan. de 2024139,64140,86136,95138,48137,872.656.400
26 de jan. de 2024132,55139,48132,55138,72138,115.350.300
25 de jan. de 2024132,34134,00131,81132,55131,964.207.400
24 de jan. de 2024130,59132,30130,05131,09130,512.583.100
23 de jan. de 2024130,18130,30129,09129,76129,182.163.800
22 de jan. de 2024128,85131,50128,56129,68129,113.726.200
19 de jan. de 2024125,85128,49124,74127,98127,412.981.400
18 de jan. de 2024124,92125,51123,23124,92124,372.919.900
17 de jan. de 2024125,54127,57125,13126,08125,522.384.500
16 de jan. de 2024126,90128,03126,07127,52126,952.762.600
12 de jan. de 2024128,62129,34126,73127,70127,132.288.600
11 de jan. de 2024128,92128,92126,74128,34127,772.008.100
10 de jan. de 2024131,28131,54127,41128,94128,373.669.300
09 de jan. de 2024131,99133,47131,25132,93132,342.599.900
08 de jan. de 2024131,45133,81130,79133,71133,122.624.700
05 de jan. de 2024129,44134,26129,01132,42131,833.511.500
04 de jan. de 2024130,24131,33129,27129,77129,192.605.600
03 de jan. de 2024130,81131,64129,01130,72130,142.505.100
02 de jan. de 2024130,60132,33129,89132,11131,522.176.600
29 de dez. de 2023131,81132,50130,65131,12130,541.384.600
28 de dez. de 2023131,13132,27130,80132,02131,431.198.100
27 de dez. de 2023130,94131,28130,00131,15130,571.007.400
26 de dez. de 2023129,74130,82129,23130,73130,15864.000
22 de dez. de 2023130,15131,36129,19129,74129,171.371.500
21 de dez. de 2023128,89130,63128,63129,64129,073.203.200
20 de dez. de 2023131,68132,14127,73127,73127,162.780.400
19 de dez. de 2023129,57132,06129,22131,52130,942.663.200
18 de dez. de 2023130,08130,87129,60129,98129,402.630.700
15 de dez. de 2023128,37129,95127,50129,68129,115.016.500
14 de dez. de 2023126,77130,15126,68129,20128,636.375.700
13 de dez. de 2023121,00125,21120,07125,09124,543.871.200
12 de dez. de 2023118,52121,06118,52120,29119,763.666.200
11 de dez. de 2023117,73119,67117,13118,81118,283.138.200
08 de dez. de 2023115,50118,55114,89118,09117,573.024.900
07 de dez. de 2023114,06115,93113,42115,38114,873.675.000
06 de dez. de 2023117,27118,09113,49113,77113,272.480.000
05 de dez. de 2023114,44116,31113,67115,32114,813.572.400
04 de dez. de 2023112,99116,02112,64114,94114,433.594.000
01 de dez. de 2023111,34115,14111,34113,93113,433.421.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...