Mercado abrirá em 2 h 41 min

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
135,11-0,50 (-0,37%)
No fechamento: 04:00PM EDT
135,44 +0,33 (+0,24%)
Pós-fechamento: 07:58PM EDT
Período:
10 de out. de 2023 - 10 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de out. de 2024137,24138,34134,90135,11135,11684.500
08 de out. de 2024135,74137,25134,63135,61135,61755.600
07 de out. de 2024141,51141,51134,51136,54136,54931.800
04 de out. de 2024140,86142,74140,28141,93141,93813.600
03 de out. de 2024138,92140,97136,19137,99137,99830.100
02 de out. de 2024139,27142,46138,51140,80140,80933.900
01 de out. de 2024144,10144,44139,42141,63141,63877.000
30 de set. de 2024144,09145,26141,84144,81144,81835.700
27 de set. de 2024148,01148,25143,90144,31144,31975.900
26 de set. de 2024147,50151,13145,42147,40147,401.159.600
25 de set. de 2024145,36146,45141,81143,04143,04891.600
24 de set. de 2024145,00147,11143,93144,83144,831.105.200
23 de set. de 2024140,50144,09137,94143,75143,751.084.600
20 de set. de 2024138,16140,34137,64139,05139,051.491.800
19 de set. de 2024142,95144,32134,45137,92137,921.257.300
18 de set. de 2024138,53143,00138,30139,81139,81854.300
17 de set. de 2024135,80139,79135,80138,43138,431.118.900
16 de set. de 2024129,08136,87129,08135,47135,471.462.800
13 de set. de 2024128,60131,08128,56128,77128,77825.800
12 de set. de 2024128,14128,87126,54127,73127,73736.200
11 de set. de 2024125,37128,83123,20128,14128,14911.300
10 de set. de 2024126,70129,18124,85125,43125,431.091.200
09 de set. de 2024131,01131,97125,52125,73125,731.180.500
06 de set. de 2024135,42136,37129,70129,82129,821.000.000
05 de set. de 2024138,73138,73135,17135,62135,62666.700
04 de set. de 2024138,39140,71138,11138,92138,92743.200
03 de set. de 2024145,28145,70139,13139,92139,92912.300
30 de ago. de 2024146,98146,98143,05146,17146,17601.900
29 de ago. de 2024143,43147,32142,22145,28145,28774.000
28 de ago. de 2024142,94143,85139,85143,11143,11785.700
27 de ago. de 2024139,36143,59137,84143,18143,18737.600
26 de ago. de 2024144,51144,51138,92140,07140,07978.200
23 de ago. de 2024144,48146,86143,16144,69144,691.059.400
22 de ago. de 2024144,41145,49141,32142,06142,061.031.700
21 de ago. de 2024137,12145,37136,62140,60140,601.529.600
20 de ago. de 2024139,40139,46134,50135,01135,01796.600
19 de ago. de 2024136,03140,11136,03139,31139,31968.600
16 de ago. de 2024136,69137,26134,75136,05136,05717.600
15 de ago. de 2024136,66138,66134,44137,18137,18926.000
14 de ago. de 2024135,33136,55131,09131,39131,391.025.500
13 de ago. de 2024132,06135,85131,83134,61134,611.451.400
12 de ago. de 2024132,27132,44129,21130,24130,241.048.600
09 de ago. de 2024131,73132,74129,48132,27132,27899.700
08 de ago. de 2024127,64132,48126,60131,75131,75914.600
07 de ago. de 2024128,49131,72125,89126,18126,181.355.000
06 de ago. de 2024123,15127,45122,77126,69126,691.221.300
05 de ago. de 2024114,55122,38112,50121,05121,051.821.700
02 de ago. de 2024123,86125,37121,55123,31123,312.195.500
01 de ago. de 2024126,59133,04120,80130,81130,814.896.100
31 de jul. de 2024134,69137,70132,61134,37134,372.432.800
30 de jul. de 2024132,69136,03130,91132,61132,611.694.500
29 de jul. de 2024130,91134,04130,77132,51132,511.337.300
26 de jul. de 2024129,50133,64129,21130,50130,501.876.000
25 de jul. de 2024130,00130,00123,36125,14125,142.123.600
24 de jul. de 2024130,67131,26128,16129,38129,38999.500
23 de jul. de 2024133,73136,10131,13131,30131,301.519.900
22 de jul. de 2024134,30134,43130,89133,28133,281.257.700
19 de jul. de 2024131,48134,50130,22133,50133,501.729.400
18 de jul. de 2024133,72135,52130,08131,55131,551.188.000
17 de jul. de 2024133,49137,16132,27132,99132,991.088.100
16 de jul. de 2024136,12137,20133,59136,10136,101.272.800
15 de jul. de 2024139,22139,22135,66135,85135,851.235.700
12 de jul. de 2024141,55141,98138,85139,24139,241.528.100
11 de jul. de 2024142,16143,77141,01142,89142,891.119.900
10 de jul. de 2024144,45144,45137,57140,14140,141.473.600
09 de jul. de 2024144,50145,34142,66143,25143,25835.500
08 de jul. de 2024145,00145,57143,03144,52144,521.206.900
05 de jul. de 2024147,81148,89142,86143,54143,541.107.000
03 de jul. de 2024146,18150,14146,00147,90147,90512.600
02 de jul. de 2024146,62147,02143,16145,49145,491.276.300
01 de jul. de 2024147,57150,03146,84147,75147,751.239.800
28 de jun. de 2024144,89148,65142,80145,94145,942.387.300
27 de jun. de 2024147,90148,74146,23148,25148,251.014.200
26 de jun. de 2024151,94154,80148,18148,64148,641.109.300
25 de jun. de 2024153,41153,80150,67151,14151,14938.600
24 de jun. de 2024153,32154,83151,46152,59152,591.418.300
21 de jun. de 2024156,50156,50153,11154,74154,741.765.400
20 de jun. de 2024160,00165,32156,79157,85157,851.541.800
18 de jun. de 2024159,49160,03156,34159,42159,421.177.500
17 de jun. de 2024156,64161,04155,46159,68159,68858.400
14 de jun. de 2024156,31159,16154,78156,98156,981.074.300
13 de jun. de 2024156,96159,75155,53158,65158,651.345.100
12 de jun. de 2024158,00158,80155,54157,45157,451.111.500
11 de jun. de 2024153,01154,66150,09154,53154,531.014.500
10 de jun. de 2024145,40155,04143,28154,08154,081.361.900
07 de jun. de 2024147,94150,87146,66147,00147,00923.200
06 de jun. de 2024148,50149,42146,66148,41148,411.379.400
05 de jun. de 2024148,96149,70147,60148,01148,01773.600
04 de jun. de 2024152,48154,74148,58148,72148,721.029.800
03 de jun. de 2024157,00158,11153,07153,93153,93900.900
31 de mai. de 2024156,34158,00152,18155,64155,641.050.400
30 de mai. de 2024154,05157,56153,62155,97155,97896.200
29 de mai. de 2024152,90154,90151,57153,61153,611.036.700
28 de mai. de 2024150,77155,46150,76154,91154,911.447.200
24 de mai. de 2024144,73150,72144,73148,92148,921.641.600
23 de mai. de 2024141,86144,60139,50142,62142,621.105.900
22 de mai. de 2024142,97144,24141,08141,54141,54805.000
21 de mai. de 2024139,54144,89139,50144,42144,421.086.600
20 de mai. de 2024141,09141,87139,01139,32139,32608.900
17 de mai. de 2024142,16142,78140,20140,95140,95878.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...