Mercado fechará em 1 h 2 min

Dril-Quip, Inc. (DRQ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
18,57-0,95 (-4,87%)
A partir de 02:57PM EDT. Mercado aberto.
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202419,3119,3118,4718,5718,57125.450
29 de abr. de 202420,0020,1419,3819,5219,52170.000
26 de abr. de 202419,2120,0219,2119,9119,91296.300
25 de abr. de 202419,0519,5018,8019,3119,31320.400
24 de abr. de 202419,3919,4818,8419,1019,10329.900
23 de abr. de 202419,2919,5719,1719,4619,46305.400
22 de abr. de 202419,5819,7719,3019,3819,38336.300
19 de abr. de 202419,2719,8119,2119,6619,66382.400
18 de abr. de 202419,9320,0719,4519,4519,45268.200
17 de abr. de 202420,6720,9419,8419,8619,86263.600
16 de abr. de 202421,1921,1920,4520,6120,61340.200
15 de abr. de 202421,6822,1021,0721,2721,27195.600
12 de abr. de 202423,0323,3021,4621,6921,69192.600
11 de abr. de 202422,8123,0822,4922,9122,91150.100
10 de abr. de 202422,6423,1022,4022,7622,76182.100
09 de abr. de 202423,2623,4122,7722,8922,89139.300
08 de abr. de 202423,3223,3923,0023,1823,18158.500
05 de abr. de 202423,4423,7523,1423,2023,20181.500
04 de abr. de 202423,7723,8723,3523,4223,42204.900
03 de abr. de 202423,3324,0923,3323,5523,55346.800
02 de abr. de 202423,4123,6222,6623,3823,38320.000
01 de abr. de 202422,9523,5722,5423,1623,16460.800
28 de mar. de 202422,9223,1122,4922,5322,53299.200
27 de mar. de 202422,9023,2622,7322,8222,82293.000
26 de mar. de 202425,0125,0522,9523,0123,01420.200
25 de mar. de 202424,6625,1924,6624,9024,90232.900
22 de mar. de 202424,8724,8724,3724,6224,62272.500
21 de mar. de 202424,0425,0724,0424,9124,91273.800
20 de mar. de 202423,6724,2723,4724,1224,12256.000
19 de mar. de 202424,0024,4023,1423,9523,95461.700
18 de mar. de 202423,9324,0623,6523,7323,73189.400
15 de mar. de 202423,3924,3323,3923,9623,96445.500
14 de mar. de 202423,0023,5922,9323,5323,53208.100
13 de mar. de 202422,9923,3822,8122,9722,97155.100
12 de mar. de 202423,0023,0022,3022,8422,84158.600
11 de mar. de 202422,6623,1122,5922,9822,98143.900
08 de mar. de 202422,5122,9722,5122,7722,77110.600
07 de mar. de 202422,4822,8622,3922,4922,49118.000
06 de mar. de 202423,0023,0322,2422,3722,37144.000
05 de mar. de 202422,4422,7922,1722,7422,74245.100
04 de mar. de 202423,2223,3522,4922,4922,49156.000
01 de mar. de 202422,9123,3022,6723,1423,14189.200
29 de fev. de 202422,9623,4622,4822,6022,60251.800
28 de fev. de 202423,2123,6522,5922,6522,65341.500
27 de fev. de 202421,9923,6921,8423,5223,52398.900
26 de fev. de 202421,1121,5120,8221,3421,34176.000
23 de fev. de 202420,7321,3820,7321,2621,26242.300
22 de fev. de 202420,9721,3520,6921,0421,04306.400
21 de fev. de 202421,1121,6020,9021,2121,21156.800
20 de fev. de 202421,0821,3620,8221,0221,02131.100
16 de fev. de 202421,1921,2820,7121,2021,20134.500
15 de fev. de 202420,4821,2620,4321,2321,23160.100
14 de fev. de 202420,3220,4720,0720,3820,38198.700
13 de fev. de 202420,8420,9320,0320,0520,05242.800
12 de fev. de 202420,5021,2320,5021,0821,08165.100
09 de fev. de 202420,4020,6420,2720,3820,38200.400
08 de fev. de 202419,6120,3619,6120,3220,32305.800
07 de fev. de 202419,8920,0119,4319,6119,61159.500
06 de fev. de 202419,7120,1319,7019,8919,89210.600
05 de fev. de 202419,6719,6818,9319,6219,62358.300
02 de fev. de 202420,1020,2219,6119,7219,72271.300
01 de fev. de 202420,1520,4019,5520,2620,26292.400
31 de jan. de 202421,2321,2320,0020,0720,07231.500
30 de jan. de 202421,6721,6721,0221,1621,16162.600
29 de jan. de 202422,1122,1921,6122,1422,14185.900
26 de jan. de 202421,8822,3521,6622,1622,16220.100
25 de jan. de 202422,3722,3721,5021,7921,79260.900
24 de jan. de 202421,5522,1321,2421,9921,99238.000
23 de jan. de 202421,3821,8521,3221,3621,36170.700
22 de jan. de 202421,2021,6921,1221,3021,30274.300
19 de jan. de 202421,2721,2720,8021,1021,10151.800
18 de jan. de 202420,5821,1320,5121,0921,09197.700
17 de jan. de 202420,4520,8220,3120,4620,46179.600
16 de jan. de 202420,8220,9120,6420,6520,65204.700
12 de jan. de 202421,0421,3020,6821,0421,04150.400
11 de jan. de 202420,4820,5319,8920,4720,47305.600
10 de jan. de 202420,7320,7320,0720,3820,38244.900
09 de jan. de 202421,5021,5020,6120,8520,85187.000
08 de jan. de 202421,9321,9421,1221,5921,59224.000
05 de jan. de 202421,8722,4621,8722,4022,40160.600
04 de jan. de 202422,5222,7221,5621,7621,76250.300
03 de jan. de 202422,9023,0422,4322,5122,51173.600
02 de jan. de 202423,4123,5822,6722,7722,77179.500
29 de dez. de 202323,5323,5923,2423,2723,27155.400
28 de dez. de 202323,6223,7023,4023,5823,58161.800
27 de dez. de 202323,8023,9923,6223,8323,83106.700
26 de dez. de 202323,7124,0023,3623,8423,84124.000
22 de dez. de 202323,7023,9823,2523,3123,31116.400
21 de dez. de 202323,0423,5222,7023,5123,51191.800
20 de dez. de 202322,9723,6522,8823,0723,07270.000
19 de dez. de 202322,7723,2222,4123,0123,01160.900
18 de dez. de 202322,8323,3222,5822,6022,60211.800
15 de dez. de 202322,6922,7822,2822,3422,34937.200
14 de dez. de 202322,5823,1222,4022,6722,67237.000
13 de dez. de 202320,8521,9920,7421,9321,93238.600
12 de dez. de 202321,3021,4820,6920,7420,74221.900
11 de dez. de 202321,4521,8021,3821,4221,42224.000
08 de dez. de 202321,1521,5621,1021,5221,52173.000
07 de dez. de 202320,9421,1420,5620,9420,94251.800
06 de dez. de 202321,5721,9920,8320,8820,88205.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...