CROX - Crocs, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 2023107,83110,58105,25110,04110,041.848.600
01 de jun. de 2023111,16111,60104,07105,16105,162.094.700
31 de mai. de 2023112,94113,30110,11112,28112,282.070.800
30 de mai. de 2023108,12114,63108,00114,33114,332.157.400
26 de mai. de 2023104,20108,41103,36106,74106,741.416.700
25 de mai. de 2023104,35108,92101,65104,32104,322.955.100
24 de mai. de 2023105,95106,44102,71104,09104,091.413.700
23 de mai. de 2023107,17107,66104,91106,14106,141.551.900
22 de mai. de 2023109,21110,21106,50107,11107,111.900.000
19 de mai. de 2023113,50113,50107,80109,00109,003.238.500
18 de mai. de 2023116,38118,74114,76115,37115,371.064.100
17 de mai. de 2023113,73116,90111,67116,67116,671.235.600
16 de mai. de 2023117,35117,35113,40113,45113,451.420.700
15 de mai. de 2023117,30120,34116,17118,39118,391.093.200
12 de mai. de 2023117,30118,61113,90115,40115,40752.600
11 de mai. de 2023116,20117,60114,68116,80116,80883.100
10 de mai. de 2023118,68119,04114,37116,46116,461.151.000
09 de mai. de 2023115,03117,07113,36116,91116,911.312.300
08 de mai. de 2023115,11117,08113,53116,75116,751.197.900
05 de mai. de 2023111,70115,61110,04114,48114,481.534.700
04 de mai. de 2023119,08119,61109,40109,85109,852.266.700
03 de mai. de 2023119,84121,93118,83120,13120,131.526.700
02 de mai. de 2023120,67120,74116,50120,16120,161.668.700
01 de mai. de 2023123,88125,50119,44120,98120,981.744.900
28 de abr. de 2023123,01124,80118,53123,67123,673.114.100
27 de abr. de 2023135,80136,50116,61124,32124,3210.529.500
26 de abr. de 2023145,35150,28143,83147,78147,782.089.000
25 de abr. de 2023149,06150,56144,73145,33145,331.457.300
24 de abr. de 2023146,68151,32146,68151,13151,131.947.600
21 de abr. de 2023145,83148,18144,07147,18147,181.055.800
20 de abr. de 2023142,33146,85142,12145,73145,731.189.400
19 de abr. de 2023142,69146,23142,01144,37144,371.691.000
18 de abr. de 2023140,60145,19138,92143,75143,751.923.600
17 de abr. de 2023135,55140,16135,35139,04139,041.980.600
14 de abr. de 2023131,45134,80131,01134,30134,301.256.200
13 de abr. de 2023128,00131,28126,88130,78130,78909.000
12 de abr. de 2023129,46130,41126,00126,19126,19970.800
11 de abr. de 2023128,16129,14125,06128,07128,071.147.500
10 de abr. de 2023121,34128,18120,78127,97127,971.226.300
06 de abr. de 2023122,55122,80119,61121,86121,86714.000
05 de abr. de 2023125,22125,92121,04123,58123,581.334.600
04 de abr. de 2023129,58129,59124,60127,02127,021.180.900
03 de abr. de 2023125,63128,77125,25128,67128,671.065.400
31 de mar. de 2023126,04130,80125,85126,44126,441.736.700
30 de mar. de 2023121,54125,36121,32125,06125,062.264.200
29 de mar. de 2023120,31120,55117,32119,26119,261.043.900
28 de mar. de 2023118,12119,40115,98117,99117,99773.000
27 de mar. de 2023119,83119,83115,24117,34117,341.073.100
24 de mar. de 2023118,99119,55115,57118,35118,351.004.700
23 de mar. de 2023117,50124,11117,01120,88120,881.545.400
22 de mar. de 2023121,27122,17115,86115,90115,901.164.000
21 de mar. de 2023121,56126,20121,27122,02122,021.746.600
20 de mar. de 2023121,45122,28117,59118,59118,591.076.400
17 de mar. de 2023120,60120,65117,87119,92119,921.551.600
16 de mar. de 2023116,32122,08115,80121,26121,261.687.500
15 de mar. de 2023112,40117,88109,76117,43117,432.593.700
14 de mar. de 2023115,07119,46114,19116,24116,241.517.200
13 de mar. de 2023112,15115,09109,47111,31111,312.002.700
10 de mar. de 2023119,10119,10113,83115,32115,321.792.800
09 de mar. de 2023123,86125,05118,55119,63119,631.478.200
08 de mar. de 2023124,75125,04122,75123,80123,80782.400
07 de mar. de 2023125,19127,40123,66124,47124,471.530.200
06 de mar. de 2023126,01129,56124,41125,06125,061.764.600
03 de mar. de 2023125,97126,33121,78125,54125,541.548.100
02 de mar. de 2023123,22125,98122,00125,35125,35928.100
01 de mar. de 2023123,08125,76121,10124,45124,451.396.200
28 de fev. de 2023123,42124,05121,29121,71121,711.225.600
27 de fev. de 2023123,93126,13122,94123,58123,581.130.300
24 de fev. de 2023122,87123,89121,73122,36122,361.061.800
23 de fev. de 2023127,50128,80123,57125,47125,471.280.000
22 de fev. de 2023118,64125,21116,65125,18125,182.057.400
21 de fev. de 2023129,00131,34118,19118,72118,722.611.700
17 de fev. de 2023131,29136,22129,74131,47131,472.440.400
16 de fev. de 2023132,85143,50130,46131,20131,205.664.800
15 de fev. de 2023121,75125,87121,57125,67125,671.851.300
14 de fev. de 2023116,52122,78116,09122,43122,431.893.500
13 de fev. de 2023116,44119,15112,73118,65118,652.069.600
10 de fev. de 2023112,74115,86110,69115,30115,301.592.800
09 de fev. de 2023119,02119,43113,93114,78114,781.304.500
08 de fev. de 2023118,39119,38115,84116,62116,621.608.000
07 de fev. de 2023118,48121,26115,81120,56120,561.459.300
06 de fev. de 2023120,00121,14117,20118,73118,731.446.300
03 de fev. de 2023122,90126,99120,89121,98121,981.945.500
02 de fev. de 2023126,03128,80123,70125,42125,421.168.200
01 de fev. de 2023122,20126,96121,35125,24125,241.624.500
31 de jan. de 2023118,13123,14118,13121,77121,771.401.900
30 de jan. de 2023119,40121,24118,06118,08118,08984.500
27 de jan. de 2023120,16122,88119,81121,32121,32730.700
26 de jan. de 2023124,83125,69120,18121,05121,051.095.000
25 de jan. de 2023120,62123,36118,02123,34123,341.206.900
24 de jan. de 2023124,10125,00122,05123,24123,241.326.100
23 de jan. de 2023122,73126,33121,92125,59125,591.317.600
20 de jan. de 2023122,94124,63121,24122,40122,401.403.700
19 de jan. de 2023125,60125,80121,22121,43121,431.729.200
18 de jan. de 2023128,72131,18127,13127,47127,471.352.000
17 de jan. de 2023125,51129,01124,88128,05128,051.073.600
13 de jan. de 2023125,00127,66122,72125,82125,821.459.300
12 de jan. de 2023124,02127,40121,38127,11127,111.694.500
11 de jan. de 2023116,73124,15116,15122,45122,452.078.900
10 de jan. de 2023112,17115,38109,65115,27115,271.716.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...