Mercado fechado

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
106,56+0,95 (+0,90%)
No fechamento: 04:00PM EST
106,97 +0,41 (+0,38%)
Pós-fechamento: 07:59PM EST
Período:
02 de dez. de 2022 - 02 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 2023104,99106,72102,95106,56106,561.696.800
30 de nov. de 2023104,00106,03101,77105,61105,611.630.500
29 de nov. de 2023102,32106,12102,18103,70103,701.983.400
28 de nov. de 202399,20101,4997,06101,09101,092.508.000
27 de nov. de 202393,7398,7193,4796,1696,162.288.300
24 de nov. de 202393,7394,8693,4094,5994,59437.500
22 de nov. de 202393,6494,5692,6393,7093,70718.300
21 de nov. de 202393,8794,4991,8492,6092,601.074.300
20 de nov. de 202391,1094,7090,9294,5794,571.506.100
17 de nov. de 202389,4991,5088,5891,1891,181.139.200
16 de nov. de 202388,5088,9786,7487,8287,821.065.100
15 de nov. de 202386,6991,6186,5089,5189,512.352.400
14 de nov. de 202379,5085,1979,4485,1485,141.908.000
13 de nov. de 202379,1079,6377,1677,2777,271.608.600
10 de nov. de 202379,3079,7178,1179,6979,691.223.000
09 de nov. de 202383,5783,5779,1979,2479,241.425.400
08 de nov. de 202384,4084,6581,6382,9882,981.322.100
07 de nov. de 202382,2984,4782,2084,4084,401.194.500
06 de nov. de 202384,2884,4881,0382,2082,201.495.200
03 de nov. de 202384,0087,4382,5983,9383,932.183.500
02 de nov. de 202374,2082,8574,0082,7982,796.414.400
01 de nov. de 202389,3289,6784,6987,4187,412.640.300
31 de out. de 202387,4090,0387,4089,3289,321.398.500
30 de out. de 202387,0088,8487,0087,4887,481.242.600
27 de out. de 202387,0889,5585,8485,9885,981.113.300
26 de out. de 202387,1688,6885,7186,3586,351.271.700
25 de out. de 202388,8989,4087,4787,5287,521.076.300
24 de out. de 202386,2789,9286,2789,1689,161.539.800
23 de out. de 202385,2886,3284,2884,8584,851.087.600
20 de out. de 202386,8088,5285,0685,5685,561.290.000
19 de out. de 202385,3086,3184,1484,4584,451.292.800
18 de out. de 202386,1886,9785,0585,3085,301.209.600
17 de out. de 202385,5988,9985,5987,2387,231.600.500
16 de out. de 202383,2086,4883,1985,7385,731.610.500
13 de out. de 202384,7884,7882,2582,7382,731.161.700
12 de out. de 202387,9088,5284,5984,8084,801.370.300
11 de out. de 202386,8087,8985,2286,5886,581.068.200
10 de out. de 202385,6688,0685,4986,9486,941.042.600
09 de out. de 202383,6985,6282,5985,2085,20946.300
06 de out. de 202383,3385,7082,7584,8284,82926.400
05 de out. de 202385,7386,5783,9284,2784,27993.100
04 de out. de 202385,1586,1983,6485,4985,491.437.200
03 de out. de 202386,9487,4284,5085,9485,941.339.300
02 de out. de 202388,2389,9887,8087,8887,881.461.900
29 de set. de 202389,8290,6387,4988,2388,231.800.500
28 de set. de 202384,7285,9183,7485,8785,871.270.500
27 de set. de 202384,4085,8783,3984,5684,561.074.500
26 de set. de 202385,5186,4083,7983,8683,861.115.900
25 de set. de 202385,5386,7985,0186,3186,31880.400
22 de set. de 202387,2487,5385,4586,4586,45784.100
21 de set. de 202386,7787,5086,0086,0886,081.073.700
20 de set. de 202390,0790,7087,8987,9487,94910.600
19 de set. de 202388,0490,3688,0089,6889,681.632.000
18 de set. de 202387,7688,9886,6387,6287,621.505.900
15 de set. de 202390,1190,6687,2787,9987,993.329.400
14 de set. de 202390,6690,7788,2490,7290,721.153.400
13 de set. de 202391,7091,9187,1289,5189,512.033.800
12 de set. de 202392,2793,4891,7591,8691,86844.600
11 de set. de 202394,2995,4192,3692,7592,75978.100
08 de set. de 202396,2896,4793,2693,3793,371.034.700
07 de set. de 202393,4897,1592,2996,2896,281.822.100
06 de set. de 202398,0098,9296,3196,3696,361.185.200
05 de set. de 202399,71100,0096,9698,3998,391.079.200
01 de set. de 202398,69100,4298,4899,8699,861.010.000
31 de ago. de 202396,8498,7996,8497,3497,34853.300
30 de ago. de 202397,6798,3195,6496,8496,84917.500
29 de ago. de 202396,4097,6995,6197,3597,35961.400
28 de ago. de 202396,2497,3595,9796,8496,841.178.900
25 de ago. de 202395,7896,7693,9495,5695,56974.400
24 de ago. de 202399,1699,5694,8195,1095,101.485.200
23 de ago. de 202395,36100,4094,8299,2199,211.755.500
22 de ago. de 202396,6598,9596,5198,5198,511.642.500
21 de ago. de 202395,8998,7095,6398,0898,081.850.100
18 de ago. de 202391,2595,0091,1494,8094,801.819.900
17 de ago. de 202394,1595,3192,3892,4792,472.417.900
16 de ago. de 202397,7998,4593,8794,0194,012.570.800
15 de ago. de 202398,2599,2397,0897,8097,801.967.400
14 de ago. de 2023101,98102,0298,2799,2299,221.912.400
11 de ago. de 2023102,10102,5699,96100,59100,591.511.100
10 de ago. de 2023103,38106,19102,11103,00103,001.379.800
09 de ago. de 2023103,20104,38101,73102,95102,951.061.000
08 de ago. de 2023102,39104,24101,21104,06104,061.646.900
07 de ago. de 2023106,16106,79103,30104,48104,481.384.600
04 de ago. de 2023105,13108,25104,47105,91105,912.301.600
03 de ago. de 2023104,79105,76103,36103,77103,771.788.400
02 de ago. de 2023105,83106,37102,83104,30104,302.135.800
01 de ago. de 2023107,09108,00105,80107,00107,001.674.700
31 de jul. de 2023108,49108,69105,91108,35108,353.093.500
28 de jul. de 2023105,16108,76103,71108,14108,144.591.000
27 de jul. de 2023110,38111,14101,01102,30102,3010.487.000
26 de jul. de 2023121,00122,55118,39119,80119,802.410.900
25 de jul. de 2023122,58124,69121,69121,87121,871.479.800
24 de jul. de 2023123,82126,42122,14122,66122,661.571.300
21 de jul. de 2023124,05125,63122,62122,81122,811.105.100
20 de jul. de 2023129,68129,68121,77121,84121,841.702.800
19 de jul. de 2023128,45130,36127,22129,89129,891.115.700
18 de jul. de 2023126,83128,85125,15127,34127,341.285.800
17 de jul. de 2023124,07127,49122,35127,10127,101.183.900
14 de jul. de 2023125,99126,78123,52124,04124,041.370.000
13 de jul. de 2023127,73129,89123,76125,99125,991.786.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...