Mercado fechado

DXC Technology Company (DXC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
20,14+0,56 (+2,86%)
No fechamento: 04:00PM EDT
20,14 0,00 (0,00%)
Pós-fechamento: 06:57PM EDT
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 202419,5720,2319,5620,1420,141.159.230
18 de abr. de 202419,8119,9219,5519,5819,581.246.100
17 de abr. de 202419,9820,2219,7219,7919,791.418.900
16 de abr. de 202420,0020,2319,9119,9819,981.430.900
15 de abr. de 202420,3720,5220,0020,1120,111.782.900
12 de abr. de 202421,0221,0720,1520,3020,301.710.600
11 de abr. de 202421,2821,3420,9021,2121,212.014.500
10 de abr. de 202421,6121,6121,0721,1621,161.629.900
09 de abr. de 202420,9922,1520,9422,0922,092.763.000
08 de abr. de 202420,6021,0020,6020,8720,87933.600
05 de abr. de 202420,8620,8920,4320,4620,461.300.700
04 de abr. de 202421,3721,3720,8320,9020,901.129.700
03 de abr. de 202420,9621,2320,9021,1321,131.761.200
02 de abr. de 202420,8921,0720,7921,0621,061.507.300
01 de abr. de 202421,1921,2120,8921,0321,031.769.500
28 de mar. de 202421,1821,3921,0821,2121,211.371.300
27 de mar. de 202420,8121,1620,7221,0621,061.607.600
26 de mar. de 202420,8320,8920,6120,6420,641.031.100
25 de mar. de 202420,5020,8620,5020,6220,621.421.400
22 de mar. de 202421,0521,0820,3220,4520,451.956.400
21 de mar. de 202421,1821,2920,8021,0221,022.338.000
20 de mar. de 202420,8321,2220,6221,2221,221.550.600
19 de mar. de 202420,5020,8620,5020,8620,861.883.100
18 de mar. de 202420,5220,8420,2620,7020,702.284.700
15 de mar. de 202420,3720,7920,3520,6420,6410.280.500
14 de mar. de 202420,7820,8220,3120,5120,511.729.700
13 de mar. de 202421,0821,2720,6220,7420,743.296.800
12 de mar. de 202421,1621,1720,8421,1021,102.034.200
11 de mar. de 202420,7521,2720,6621,0021,002.139.000
08 de mar. de 202420,4921,0620,4920,8620,862.736.800
07 de mar. de 202420,5120,6720,0120,4320,432.668.000
06 de mar. de 202420,4020,5520,1420,3820,382.540.200
05 de mar. de 202420,4820,6520,0420,2020,203.209.300
04 de mar. de 202421,6821,8220,7120,7320,733.047.700
01 de mar. de 202421,8821,9121,4821,6921,693.245.100
29 de fev. de 202421,7322,0021,6721,8621,864.553.700
28 de fev. de 202421,7121,9021,5521,5721,571.458.900
27 de fev. de 202421,7421,8821,4921,8421,844.977.500
26 de fev. de 202421,1121,7021,1021,5921,595.729.100
23 de fev. de 202421,3221,4721,1721,3221,321.642.600
22 de fev. de 202420,5821,2620,4321,2421,242.793.600
21 de fev. de 202420,7120,8920,2120,3620,363.527.600
20 de fev. de 202421,3621,4820,7120,8420,843.223.400
16 de fev. de 202421,9722,7021,7021,7221,724.491.100
15 de fev. de 202421,6922,2121,5922,1722,172.364.900
14 de fev. de 202422,0222,0321,4521,4821,482.665.900
13 de fev. de 202421,8622,2521,4421,7621,763.410.800
12 de fev. de 202422,0622,5722,0622,4922,492.697.900
09 de fev. de 202422,0422,5421,9422,1122,113.472.600
08 de fev. de 202421,3622,4621,1622,0522,055.688.700
07 de fev. de 202421,3021,6121,1521,3721,372.010.100
06 de fev. de 202421,2621,4021,1421,3521,352.611.200
05 de fev. de 202421,6121,8420,9521,2421,242.708.200
02 de fev. de 202422,0222,2720,2921,6721,674.617.800
01 de fev. de 202421,9122,0821,6321,6521,654.330.300
31 de jan. de 202422,6822,6921,7621,8021,803.617.900
30 de jan. de 202423,0923,2222,7122,7422,742.224.800
29 de jan. de 202423,2523,4023,0923,1623,162.125.200
26 de jan. de 202423,3223,5123,0423,2323,233.787.200
25 de jan. de 202423,1823,4523,1023,1923,192.677.200
24 de jan. de 202422,6423,2522,6422,7622,762.663.800
23 de jan. de 202423,5423,7223,0623,1023,101.569.200
22 de jan. de 202423,2423,4823,1723,2923,291.907.100
19 de jan. de 202422,9023,1122,8023,0023,001.791.300
18 de jan. de 202422,4622,8622,3122,8122,812.275.500
17 de jan. de 202422,4522,7322,2522,4122,413.164.500
16 de jan. de 202423,8324,0123,3723,5923,591.645.700
12 de jan. de 202423,9824,4823,8724,1924,191.688.400
11 de jan. de 202423,3023,7323,1123,7323,731.513.100
10 de jan. de 202423,0123,3422,9123,2823,281.077.100
09 de jan. de 202422,9623,2922,8923,1123,111.879.300
08 de jan. de 202422,5823,3122,5223,2323,231.616.800
05 de jan. de 202422,2822,9722,2722,5322,532.497.300
04 de jan. de 202422,6222,6822,2622,2722,271.627.600
03 de jan. de 202422,5022,7522,2522,4922,491.718.400
02 de jan. de 202422,7023,0622,6522,8322,831.622.100
29 de dez. de 202322,9623,1522,7822,8722,871.433.300
28 de dez. de 202322,7223,0722,7223,0423,041.228.700
27 de dez. de 202322,9723,0122,8222,8522,851.322.800
26 de dez. de 202322,8123,1522,7822,9922,991.568.000
22 de dez. de 202322,6023,1122,6022,8222,822.146.000
21 de dez. de 202322,0822,8422,0822,6022,603.877.300
20 de dez. de 202324,6324,6521,9621,9921,996.083.500
19 de dez. de 202324,6725,0924,5625,0325,032.569.200
18 de dez. de 202324,6924,8424,4624,5824,582.155.500
15 de dez. de 202324,8925,0524,4724,7224,7216.167.000
14 de dez. de 202324,4225,1424,4124,9724,973.945.300
13 de dez. de 202323,3824,0823,2423,9723,972.421.500
12 de dez. de 202323,6123,7223,3723,4423,442.637.600
11 de dez. de 202323,7523,8923,6823,7323,732.260.600
08 de dez. de 202323,6823,9823,5823,7623,761.844.300
07 de dez. de 202323,0423,6923,0423,6023,602.254.000
06 de dez. de 202323,6623,9023,4023,4423,441.558.900
05 de dez. de 202323,6823,8723,4023,4623,462.062.400
04 de dez. de 202323,3624,0123,0023,8623,862.282.300
01 de dez. de 202323,0223,6623,0223,6423,641.913.600
30 de nov. de 202323,3723,5023,0023,1323,132.629.900
29 de nov. de 202323,2323,4623,2023,3323,331.496.400
28 de nov. de 202322,9923,1922,8323,0423,041.394.900
27 de nov. de 202322,9023,1922,9023,0823,081.456.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...