Mercado fechará em 3 h 16 min

Capri Holdings Limited (CPRI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
34,69-0,71 (-2,01%)
A partir de 12:43PM 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 202435,0035,0434,3334,6834,681.244.890
24 de abr. de 202436,2736,4834,7835,4035,404.546.900
23 de abr. de 202437,2037,5036,2236,5136,516.201.600
22 de abr. de 202438,6038,7037,8437,9637,961.575.700
19 de abr. de 202437,5938,6637,3838,5338,532.273.100
18 de abr. de 202437,9538,2837,7337,8337,831.701.900
17 de abr. de 202438,2539,0537,8537,8737,873.737.900
16 de abr. de 202438,7539,6138,2238,9338,933.497.500
15 de abr. de 202439,2541,6338,8539,3339,335.234.200
12 de abr. de 202440,7841,0039,1139,3139,313.445.600
11 de abr. de 202442,8743,0240,4740,7840,783.703.200
10 de abr. de 202443,8343,9442,3242,6042,601.988.400
09 de abr. de 202443,9144,1143,5044,0344,03643.700
08 de abr. de 202443,9044,0543,7043,7543,75580.200
05 de abr. de 202444,6744,8343,7443,7543,751.037.400
04 de abr. de 202445,4945,4944,6744,7944,79600.000
03 de abr. de 202445,0045,7044,9945,2945,29909.300
02 de abr. de 202445,0545,3244,4044,8744,87692.800
01 de abr. de 202445,2045,7745,1645,3645,36658.800
28 de mar. de 202445,1646,0945,0645,3045,301.238.000
27 de mar. de 202444,9045,2644,6745,2645,26456.000
26 de mar. de 202445,0645,0744,6544,7644,76747.500
25 de mar. de 202445,3045,3744,5944,9544,95574.300
22 de mar. de 202445,3145,5045,1945,2945,29740.000
21 de mar. de 202445,8945,8945,3245,5545,55701.200
20 de mar. de 202446,0046,1545,4845,7545,751.297.000
19 de mar. de 202445,9046,0645,7546,0546,05658.700
18 de mar. de 202446,8546,9145,6145,8945,891.392.600
15 de mar. de 202446,8146,9246,3146,8246,821.877.800
14 de mar. de 202446,7046,9546,3846,9346,93569.200
13 de mar. de 202446,7546,9746,5846,7046,70625.200
12 de mar. de 202446,5046,9046,4046,8446,84422.400
11 de mar. de 202446,7946,9646,4446,5046,501.184.200
08 de mar. de 202446,5947,1746,5746,7946,79605.000
07 de mar. de 202445,8146,5845,7846,4846,48608.300
06 de mar. de 202445,9746,0745,7245,7845,78861.000
05 de mar. de 202445,7246,2245,7245,9045,90615.000
04 de mar. de 202445,8046,0345,7045,8345,83523.200
01 de mar. de 202446,3046,3745,7645,8145,81988.100
29 de fev. de 202446,2746,3946,0946,1346,13728.900
28 de fev. de 202446,1246,5246,0746,2746,27701.200
27 de fev. de 202446,1346,5546,0446,3246,32625.300
26 de fev. de 202446,3746,5446,1146,1146,11438.800
23 de fev. de 202446,5546,7246,3646,3746,37744.700
22 de fev. de 202446,5046,8646,3046,5946,59804.800
21 de fev. de 202447,1547,1546,5146,5546,55832.100
20 de fev. de 202447,2547,2946,5447,0547,05769.000
16 de fev. de 202447,3247,5947,2647,3247,32785.700
15 de fev. de 202447,5247,7247,3247,4847,48622.700
14 de fev. de 202447,2147,4847,0747,3447,34711.800
13 de fev. de 202446,8047,3646,7447,0447,041.066.700
12 de fev. de 202446,8147,6146,6447,5047,501.100.000
09 de fev. de 202446,6446,9045,8546,8346,831.976.400
08 de fev. de 202447,1147,8046,9847,5447,541.977.000
07 de fev. de 202446,9147,0746,0046,2246,222.007.900
06 de fev. de 202447,0047,0146,4046,5846,581.277.000
05 de fev. de 202447,3247,4046,7147,0047,001.306.400
02 de fev. de 202447,6047,7047,0647,5747,571.273.700
01 de fev. de 202448,9249,0546,3447,4547,454.423.000
31 de jan. de 202449,2049,2048,7348,7448,74862.300
30 de jan. de 202449,2849,3649,0849,2549,25466.000
29 de jan. de 202448,7049,4348,5449,4249,421.422.400
26 de jan. de 202448,7548,8648,4548,7148,711.270.500
25 de jan. de 202449,0049,2148,5048,5248,521.274.300
24 de jan. de 202449,4949,6548,9048,9948,992.031.400
23 de jan. de 202450,2050,2749,4449,4949,491.775.600
22 de jan. de 202450,5050,5149,8750,0550,051.127.300
19 de jan. de 202450,5150,6250,1350,2250,22927.900
18 de jan. de 202450,7950,7950,3950,5050,50917.500
17 de jan. de 202450,5250,7850,3850,6450,641.008.400
16 de jan. de 202450,5050,8450,1050,7350,73549.200
12 de jan. de 202451,1151,1150,5450,6650,66995.100
11 de jan. de 202451,1951,2350,5850,9650,961.077.300
10 de jan. de 202451,0051,1650,4551,0351,031.691.600
09 de jan. de 202450,4950,5350,2250,3950,391.121.100
08 de jan. de 202450,5550,7750,3850,4950,49679.400
05 de jan. de 202450,2050,7350,1950,6950,691.462.300
04 de jan. de 202450,0550,3849,9150,2450,24697.700
03 de jan. de 202450,1750,3450,0550,1550,15495.300
02 de jan. de 202450,0750,5550,0150,3150,31984.800
29 de dez. de 202350,4850,5850,1150,2450,24691.600
28 de dez. de 202350,3950,4650,2750,4450,44531.100
27 de dez. de 202350,3550,5250,2550,4250,42689.700
26 de dez. de 202350,1550,3850,1350,3450,34431.500
22 de dez. de 202349,7350,1349,6050,0850,08430.000
21 de dez. de 202349,7650,1949,6549,9349,93396.600
20 de dez. de 202349,5750,2949,5349,6549,65892.400
19 de dez. de 202349,4049,8049,4049,6849,681.119.400
18 de dez. de 202349,5049,5249,2649,2849,28858.500
15 de dez. de 202349,5749,7649,2849,2849,282.557.700
14 de dez. de 202349,7149,8849,5649,5749,571.462.900
13 de dez. de 202349,0049,4748,9049,3749,37977.300
12 de dez. de 202349,2049,5349,1049,3849,381.329.100
11 de dez. de 202348,6248,7048,4348,5448,54458.100
08 de dez. de 202348,1848,6148,1048,4448,44355.100
07 de dez. de 202347,9548,3147,9548,2148,21502.500
06 de dez. de 202348,6948,7547,9447,9747,97622.600
05 de dez. de 202348,6048,7148,3248,4948,49678.000
04 de dez. de 202348,5048,9748,4648,7348,73897.600
01 de dez. de 202348,4548,9148,2248,4248,42958.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...