Mercado fechará em 5 h 55 min

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
23,02+0,26 (+1,14%)
A partir de 10:05AM EDT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202422,7423,0822,6623,0223,02204.735
18 de abr. de 202422,8622,9722,6422,7622,763.529.300
17 de abr. de 202423,0223,3222,8022,8022,803.164.600
16 de abr. de 202422,9223,0822,7222,9422,942.654.000
15 de abr. de 202423,0923,4422,8822,9222,923.213.100
12 de abr. de 202423,3323,3422,9522,9922,993.123.100
11 de abr. de 202423,5423,6423,3223,4923,492.502.100
10 de abr. de 202423,0023,3922,9723,3623,362.681.600
09 de abr. de 202423,2723,3823,0523,3223,323.396.000
08 de abr. de 202423,2723,5423,2623,2823,282.500.000
05 de abr. de 202423,2523,4623,1623,2723,272.939.500
04 de abr. de 202423,5723,7523,2223,2323,234.014.700
03 de abr. de 202423,8223,9123,4723,4823,483.118.100
02 de abr. de 202424,0124,2223,8123,9023,903.010.800
01 de abr. de 202424,4224,4224,1724,3124,312.504.300
28 de mar. de 202424,3724,6324,0824,3024,303.309.600
27 de mar. de 202424,5124,6124,1824,4424,443.753.800
26 de mar. de 202424,2724,6724,2724,4524,453.046.500
25 de mar. de 202424,2724,4224,2124,2724,272.861.400
22 de mar. de 202424,1624,4424,0724,3524,353.805.900
21 de mar. de 202424,6124,7424,3324,4024,403.646.800
20 de mar. de 202424,5324,6624,3324,4624,464.510.600
19 de mar. de 202423,9424,5523,9224,5324,534.675.200
18 de mar. de 202424,0724,2423,7923,9723,974.248.900
15 de mar. de 202423,9724,1723,8223,8223,829.909.100
14 de mar. de 202423,9824,2623,8324,2024,204.492.200
13 de mar. de 202423,9124,0923,8024,0324,033.658.800
12 de mar. de 202423,6124,0723,5023,8423,844.341.600
11 de mar. de 202423,9123,9623,4523,5023,505.900.300
08 de mar. de 202424,1824,6824,0224,0224,023.771.900
07 de mar. de 202423,9524,2023,5124,1524,154.545.100
06 de mar. de 202424,2324,3123,6323,8023,804.844.900
05 de mar. de 202423,9124,1923,6823,9023,904.641.100
04 de mar. de 202424,2924,6224,0624,1024,104.497.500
01 de mar. de 202424,0224,2523,7624,1424,144.341.100
29 de fev. de 202424,0124,1523,5623,9523,957.716.500
28 de fev. de 202423,8624,3823,7923,8523,854.124.900
27 de fev. de 202423,5824,1423,5623,9823,985.216.900
26 de fev. de 202424,0024,1323,4823,5023,506.080.000
23 de fev. de 202423,4924,0923,4224,0024,004.455.700
22 de fev. de 202424,2824,4623,2323,2623,267.374.400
21 de fev. de 202423,7924,4723,7123,8623,866.417.800
20 de fev. de 202424,8825,1423,8924,2324,2311.224.100
16 de fev. de 202427,9827,9824,6325,0825,0821.084.000
15 de fev. de 202432,4032,6932,3632,5432,544.988.800
14 de fev. de 202432,3933,2532,0932,4132,412.987.400
13 de fev. de 202431,6832,4831,2632,0232,023.899.700
12 de fev. de 202433,1533,2732,4232,4432,442.607.600
09 de fev. de 202432,9133,4332,9133,1633,163.497.600
08 de fev. de 202433,1033,2832,7732,7832,782.577.900
07 de fev. de 202432,9133,2932,6732,8932,893.188.200
06 de fev. de 202432,7633,2732,3032,7032,702.930.300
05 de fev. de 202432,5032,6432,1932,4932,491.561.700
02 de fev. de 202432,1232,8332,1232,4732,472.614.800
01 de fev. de 202431,8632,4031,8332,2732,272.855.900
31 de jan. de 202432,3532,3531,5231,6831,682.807.700
30 de jan. de 202432,5132,6632,3532,5432,542.683.500
29 de jan. de 202432,1532,5332,0032,4532,452.102.300
26 de jan. de 202432,2732,4332,0132,1032,101.667.200
25 de jan. de 202432,6432,9532,2532,3832,382.435.100
24 de jan. de 202432,5032,7932,3032,4032,402.322.200
23 de jan. de 202432,6632,8332,1732,3232,322.572.300
22 de jan. de 202432,4532,8832,2532,7232,725.445.800
19 de jan. de 202431,8632,1831,7232,1732,172.552.500
18 de jan. de 202431,1531,7631,1531,6431,642.266.800
17 de jan. de 202431,1231,4230,8231,0331,033.385.500
16 de jan. de 202431,1631,6930,9831,3331,333.316.900
12 de jan. de 202431,2731,6631,0531,5731,573.412.300
11 de jan. de 202430,2231,0830,0731,0631,064.350.000
10 de jan. de 202429,0630,2629,0630,2130,211.820.100
09 de jan. de 202429,5329,8129,3629,6729,673.025.900
08 de jan. de 202429,2029,8429,1329,8329,832.107.500
05 de jan. de 202428,6329,3728,6329,1629,162.755.400
04 de jan. de 202428,9529,2228,5228,6028,603.104.200
03 de jan. de 202428,4729,0628,3729,0129,013.188.400
02 de jan. de 202429,2129,3128,6828,8028,802.175.000
29 de dez. de 202329,7029,8629,4229,4829,481.792.500
28 de dez. de 202330,0530,1029,6729,7229,722.010.700
27 de dez. de 202330,1530,4130,0530,0630,061.853.600
26 de dez. de 202330,2530,4430,1430,4430,441.200.100
22 de dez. de 202330,0530,2430,0130,1530,151.140.900
21 de dez. de 202330,0230,1329,6729,9929,992.096.100
20 de dez. de 202329,9730,5029,7729,7929,792.392.600
19 de dez. de 202330,0030,3129,7030,1130,112.750.800
18 de dez. de 202329,7530,0529,5029,9429,942.735.200
15 de dez. de 202329,0329,7028,8729,6229,625.655.800
14 de dez. de 202329,0029,3928,3028,9428,944.306.600
13 de dez. de 202328,8529,0728,4728,9928,993.058.500
12 de dez. de 202327,9028,7227,8628,7228,722.622.000
11 de dez. de 202327,5327,9727,5127,9427,943.503.900
08 de dez. de 202327,6227,8927,4227,5927,592.916.900
07 de dez. de 202327,5627,8027,4127,7027,702.198.000
06 de dez. de 202328,3928,4227,5927,5927,593.189.200
05 de dez. de 202328,1928,4828,0528,3328,332.264.800
04 de dez. de 202328,6128,7428,1728,3128,312.589.200
01 de dez. de 202328,2228,8027,9628,7828,783.094.000
30 de nov. de 202328,1028,4327,8228,1828,188.075.400
29 de nov. de 202328,2928,6728,0728,0828,082.634.900
28 de nov. de 202328,3328,4328,0628,1228,122.507.100
27 de nov. de 202328,4028,6928,2528,3528,352.763.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...