Mercado abrirá em 1 h 58 min

Diebold Nixdorf, Incorporated (DBD)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
43,95+1,05 (+2,45%)
No fechamento: 04:00PM EDT
44,45 +0,50 (+1,14%)
Pós-fechamento: 05:45PM EDT
Período:
31 de mai. de 2023 - 31 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 202442,5944,3042,5943,9543,95191.200
29 de mai. de 202443,0943,6542,6042,9042,90149.500
28 de mai. de 202444,7444,9443,3843,5043,50271.800
24 de mai. de 202444,4044,7744,1344,6044,60298.700
23 de mai. de 202444,4744,8643,7544,3944,39195.400
22 de mai. de 202444,7945,1544,1144,2044,20210.900
21 de mai. de 202444,1544,6243,4944,3944,39143.400
20 de mai. de 202443,9244,6043,8344,1444,14122.800
17 de mai. de 202443,4244,8143,1544,5444,54222.500
16 de mai. de 202443,0243,4042,8643,3043,30202.700
15 de mai. de 202442,7043,5542,0642,8542,85292.100
14 de mai. de 202442,7042,7342,0742,5242,52151.000
13 de mai. de 202441,5442,6141,5442,2542,25129.800
10 de mai. de 202441,0541,3340,5241,0041,00159.500
09 de mai. de 202440,5041,5240,3041,0041,00224.700
08 de mai. de 202440,2441,0940,0340,6440,64269.500
07 de mai. de 202439,4640,1938,6239,9339,93395.700
06 de mai. de 202438,5739,7638,1938,5038,50224.000
03 de mai. de 202437,2738,9937,2738,0038,00317.100
02 de mai. de 202432,0034,9232,0034,5234,52272.200
01 de mai. de 202431,4531,7130,3731,1631,16166.700
30 de abr. de 202432,3032,6731,1931,6631,66103.300
29 de abr. de 202432,1132,9832,1132,6032,6085.700
26 de abr. de 202432,2832,3631,6032,0332,0359.600
25 de abr. de 202432,5932,6431,5432,3232,32105.200
24 de abr. de 202432,5933,1932,5432,9332,9394.100
23 de abr. de 202431,3032,8531,3032,5232,5292.300
22 de abr. de 202432,0932,2631,3131,3631,3663.700
19 de abr. de 202431,8932,3731,6931,9331,93163.500
18 de abr. de 202432,8033,0531,7732,0632,0690.900
17 de abr. de 202433,3133,3432,7432,9032,9079.600
16 de abr. de 202433,0933,3632,7333,1833,1879.300
15 de abr. de 202433,3033,8532,4933,1033,10105.700
12 de abr. de 202433,4333,4432,8533,0933,0962.900
11 de abr. de 202433,2833,6332,4633,3933,3981.600
10 de abr. de 202434,4434,4432,9733,0633,0681.100
09 de abr. de 202434,3834,8333,7734,8334,8384.300
08 de abr. de 202433,5834,3933,3434,3834,38109.200
05 de abr. de 202433,4933,8833,2333,4433,44227.800
04 de abr. de 202433,4534,0033,1433,4733,47149.800
03 de abr. de 202433,7033,9133,0533,0933,09110.400
02 de abr. de 202434,0234,3933,4933,5633,56145.600
01 de abr. de 202434,5535,0134,0934,2334,23153.300
28 de mar. de 202434,4834,7234,3534,4434,44268.600
27 de mar. de 202434,8734,8934,4034,4834,48176.300
26 de mar. de 202434,8335,1234,5734,6034,60165.200
25 de mar. de 202434,6035,0534,3634,5334,5393.500
22 de mar. de 202435,2235,2234,5734,8034,80103.700
21 de mar. de 202435,5935,9235,2835,3135,31149.500
20 de mar. de 202435,0135,9435,0135,5935,59349.900
19 de mar. de 202435,0035,1234,7335,0135,01166.600
18 de mar. de 202435,5535,5534,8335,0035,00205.800
15 de mar. de 202433,7234,9633,4534,9634,96354.400
14 de mar. de 202433,9035,2033,6333,8933,89185.500
13 de mar. de 202434,3834,4433,7433,9233,9294.600
12 de mar. de 202434,0134,4333,7134,2834,28106.800
11 de mar. de 202434,9235,0033,8334,0634,0678.000
08 de mar. de 202433,4434,7233,3434,7234,72128.300
07 de mar. de 202433,1133,4532,9933,2233,22143.700
06 de mar. de 202433,0233,2932,6432,8332,8350.700
05 de mar. de 202432,7633,1932,3932,6432,64152.300
04 de mar. de 202433,1333,5232,7532,8932,89186.500
01 de mar. de 202433,4333,4331,9132,9832,98313.300
29 de fev. de 202433,1833,5132,7532,9632,96333.100
28 de fev. de 202433,4933,9232,4332,6132,61130.200
27 de fev. de 202434,4334,5433,5533,7033,70141.300
26 de fev. de 202434,5135,1833,9334,1834,18227.100
23 de fev. de 202434,2934,6833,3034,5034,50262.700
22 de fev. de 202434,2234,8133,6534,2634,26219.100
21 de fev. de 202434,6234,6233,5433,9333,9388.200
20 de fev. de 202433,7834,6733,4234,6734,67198.600
16 de fev. de 202433,7734,2233,6033,6333,63167.100
15 de fev. de 202433,8734,1832,7434,0034,00284.800
14 de fev. de 202433,0534,5032,5933,5633,56318.700
13 de fev. de 202432,2532,4031,4331,9431,94114.500
12 de fev. de 202432,7633,4931,9332,4332,43140.000
09 de fev. de 202431,0032,5730,9732,5732,57170.900
08 de fev. de 202430,7631,0130,5330,9430,9494.600
07 de fev. de 202430,4631,1730,3830,7830,7853.800
06 de fev. de 202430,2130,5830,0130,2930,2992.700
05 de fev. de 202430,2130,7230,0530,1230,1263.100
02 de fev. de 202430,9831,1630,4730,5630,5656.800
01 de fev. de 202430,8631,2530,6231,1431,1498.000
31 de jan. de 202430,0131,2530,0130,4030,4061.900
30 de jan. de 202430,8531,3030,1030,2630,26101.000
29 de jan. de 202431,2331,5730,8331,0131,0161.700
26 de jan. de 202431,0031,1730,6031,0931,0968.800
25 de jan. de 202431,4131,7430,8531,0331,0356.400
24 de jan. de 202431,6631,7731,0431,2531,2566.100
23 de jan. de 202431,0731,5931,0131,2031,2094.100
22 de jan. de 202431,2731,2730,6531,0031,00135.000
19 de jan. de 202430,0630,9029,6330,9030,90162.000
18 de jan. de 202429,2930,2229,2929,7529,75179.900
17 de jan. de 202428,3929,2228,1629,2029,2080.700
16 de jan. de 202428,6828,9328,2228,8328,8371.500
12 de jan. de 202429,0529,2628,5128,5728,5747.300
11 de jan. de 202428,4129,0328,0529,0029,00105.400
10 de jan. de 202427,9628,5527,6628,5428,5459.500
09 de jan. de 202428,0528,5927,8828,1228,1253.200
08 de jan. de 202429,1329,3028,4128,4928,49168.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...