Mercado fechado

Driven Brands Holdings Inc. (DRVN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
10,67-0,16 (-1,48%)
No fechamento: 04:00PM EDT
10,96 +0,29 (+2,72%)
Pós-fechamento: 06:17PM EDT
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 202410,8610,8610,6410,6710,67961.100
22 de mai. de 202410,7911,0010,7610,8310,831.038.500
21 de mai. de 202411,0611,1010,7510,8010,804.183.800
20 de mai. de 202411,2111,2311,0111,0511,05966.900
17 de mai. de 202411,0511,2310,9811,1911,19992.600
16 de mai. de 202411,3011,3711,0611,1211,12830.200
15 de mai. de 202411,5911,6511,2411,2711,271.191.600
14 de mai. de 202411,3311,5711,3111,5311,531.247.400
13 de mai. de 202411,3811,4611,0611,2411,241.635.500
10 de mai. de 202411,2711,4311,2311,3611,36956.100
09 de mai. de 202411,2211,3711,1711,2611,26977.900
08 de mai. de 202411,4411,5311,2311,2311,231.736.400
07 de mai. de 202412,0612,1811,4611,5011,501.695.900
06 de mai. de 202411,6112,1911,4912,0012,001.925.300
03 de mai. de 202411,3511,9611,3511,5911,592.840.800
02 de mai. de 202414,3914,4410,5911,6911,699.695.800
01 de mai. de 202414,4014,8514,2314,6614,661.371.300
30 de abr. de 202414,4414,4814,2614,3314,331.245.500
29 de abr. de 202414,5014,6714,4414,5214,521.600.500
26 de abr. de 202414,4514,6514,2914,3914,39967.600
25 de abr. de 202414,0914,4413,7614,4314,431.062.100
24 de abr. de 202414,9815,0314,1014,2514,251.699.500
23 de abr. de 202414,4415,1214,3415,0515,051.260.300
22 de abr. de 202414,2114,4913,9914,4114,411.033.900
19 de abr. de 202414,5014,7313,9414,1114,111.072.500
18 de abr. de 202414,6014,8014,4614,5314,53598.400
17 de abr. de 202414,5714,7614,4014,5714,57923.200
16 de abr. de 202414,5314,5914,2114,4014,40688.600
15 de abr. de 202414,5714,7814,4614,6514,65701.800
12 de abr. de 202415,0015,0914,4214,4814,48736.100
11 de abr. de 202415,3515,3514,9015,1015,10785.400
10 de abr. de 202414,8415,2914,6015,2015,20979.900
09 de abr. de 202415,0115,4014,9615,2415,24963.200
08 de abr. de 202414,9215,0414,8014,9514,95512.200
05 de abr. de 202414,7914,9614,6414,9014,90951.500
04 de abr. de 202415,4415,5814,8414,8414,84751.800
03 de abr. de 202415,5215,5615,2615,3315,33848.800
02 de abr. de 202415,5415,6415,4715,5515,55720.200
01 de abr. de 202415,8515,8515,4915,7215,72907.600
28 de mar. de 202415,7416,0015,7315,7915,791.178.900
27 de mar. de 202414,9515,6514,9115,6515,651.049.500
26 de mar. de 202415,2615,2714,8114,8214,82930.700
25 de mar. de 202415,3715,5215,0115,1615,16830.000
22 de mar. de 202415,4015,6115,2915,3115,311.342.000
21 de mar. de 202415,2915,5715,2815,3115,311.041.300
20 de mar. de 202415,0515,3714,8415,2315,231.399.700
19 de mar. de 202414,9815,2014,6615,1015,10941.800
18 de mar. de 202414,8315,0814,6415,0215,021.002.400
15 de mar. de 202414,3114,5914,1514,5614,561.205.000
14 de mar. de 202414,9214,9414,2714,2914,291.958.000
13 de mar. de 202414,6214,9314,6214,8714,87995.000
12 de mar. de 202414,7915,0714,4714,6614,66858.500
11 de mar. de 202414,6915,0514,6914,8514,85857.900
08 de mar. de 202414,8015,3114,6314,7614,761.066.300
07 de mar. de 202413,9114,8213,9014,7314,731.324.500
06 de mar. de 202413,9213,9813,6213,7913,79647.000
05 de mar. de 202413,4813,9713,4713,8013,80804.900
04 de mar. de 202413,7213,7813,3313,5313,53743.600
01 de mar. de 202413,9013,9813,6113,7013,701.032.600
29 de fev. de 202413,7313,8813,6013,7913,79919.000
28 de fev. de 202413,5813,8713,5013,5613,56874.800
27 de fev. de 202413,2013,7413,1413,6413,641.336.600
26 de fev. de 202413,5413,6713,1513,1513,151.358.700
23 de fev. de 202412,9613,8212,7513,4613,462.158.700
22 de fev. de 202412,3814,1512,3212,9412,943.425.000
21 de fev. de 202414,2014,5714,1814,5614,562.610.800
20 de fev. de 202413,9114,4013,9114,3214,321.727.600
16 de fev. de 202413,7014,4613,6114,2014,201.794.400
15 de fev. de 202413,6513,7913,5713,7013,70913.000
14 de fev. de 202413,3413,5313,2313,4413,44990.000
13 de fev. de 202413,3113,3212,9013,1613,16931.500
12 de fev. de 202413,3913,7413,3913,6713,67660.200
09 de fev. de 202413,4013,4613,2613,3913,39644.900
08 de fev. de 202413,1513,4813,0613,3513,35657.000
07 de fev. de 202413,2113,2312,9913,1813,18719.600
06 de fev. de 202412,8613,0812,5913,0813,08748.900
05 de fev. de 202413,2013,2312,7512,7512,75919.700
02 de fev. de 202413,4713,4913,1913,3413,34718.700
01 de fev. de 202413,2113,5613,1013,5413,541.937.200
31 de jan. de 202413,2213,5613,0513,1113,111.439.400
30 de jan. de 202413,4013,4013,1913,2213,221.126.700
29 de jan. de 202413,2613,5213,1513,4913,49671.300
26 de jan. de 202413,2513,3513,1713,2213,22569.900
25 de jan. de 202413,3213,3813,0213,1613,16560.800
24 de jan. de 202413,4013,4013,0513,1113,11860.100
23 de jan. de 202413,6013,8013,2013,2913,29818.200
22 de jan. de 202413,2813,5613,2713,3913,39720.900
19 de jan. de 202413,1013,2312,8813,1413,14977.200
18 de jan. de 202412,9613,0712,7813,0313,03944.400
17 de jan. de 202412,8512,9712,8012,8712,87890.400
16 de jan. de 202412,9313,1712,6113,0013,001.365.600
12 de jan. de 202413,5513,7213,1813,2513,251.624.700
11 de jan. de 202413,4813,5113,1613,3813,381.115.800
10 de jan. de 202413,5713,6413,2213,5113,51869.600
09 de jan. de 202413,5413,9113,5013,5913,59859.000
08 de jan. de 202413,3513,7613,2513,7013,70750.200
05 de jan. de 202413,1013,6213,0513,4213,42747.400
04 de jan. de 202412,9213,2512,8513,2213,222.170.400
03 de jan. de 202413,9113,9712,8512,9312,931.922.100
02 de jan. de 202414,1314,4214,0314,1014,101.468.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...