Mercado fechado

Emerald Insights Investor (EFCNX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
19,03-0,08 (-0,42%)
No fechamento: 08:00PM EDT
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 202419,0319,0319,0319,0319,03-
28 de mai. de 202419,1119,1119,1119,1119,11-
24 de mai. de 202418,8618,8618,8618,8618,86-
23 de mai. de 202418,6518,6518,6518,6518,65-
22 de mai. de 202418,7118,7118,7118,7118,71-
21 de mai. de 202418,8218,8218,8218,8218,82-
20 de mai. de 202418,8418,8418,8418,8418,84-
17 de mai. de 202418,7618,7618,7618,7618,76-
16 de mai. de 202418,7418,7418,7418,7418,74-
15 de mai. de 202418,8618,8618,8618,8618,86-
14 de mai. de 202418,5818,5818,5818,5818,58-
13 de mai. de 202418,3918,3918,3918,3918,39-
10 de mai. de 202418,4218,4218,4218,4218,42-
09 de mai. de 202418,4218,4218,4218,4218,42-
08 de mai. de 202418,3618,3618,3618,3618,36-
07 de mai. de 202418,3318,3318,3318,3318,33-
06 de mai. de 202418,3318,3318,3318,3318,33-
03 de mai. de 202418,0418,0418,0418,0418,04-
02 de mai. de 202417,7417,7417,7417,7417,74-
01 de mai. de 202417,4917,4917,4917,4917,49-
30 de abr. de 202417,4317,4317,4317,4317,43-
29 de abr. de 202417,7817,7817,7817,7817,78-
26 de abr. de 202417,7617,7617,7617,7617,76-
25 de abr. de 202417,3917,3917,3917,3917,39-
24 de abr. de 202417,5017,5017,5017,5017,50-
23 de abr. de 202417,5417,5417,5417,5417,54-
22 de abr. de 202417,2417,2417,2417,2417,24-
19 de abr. de 202417,0617,0617,0617,0617,06-
18 de abr. de 202417,3617,3617,3617,3617,36-
17 de abr. de 202417,4617,4617,4617,4617,46-
16 de abr. de 202417,6717,6717,6717,6717,67-
15 de abr. de 202417,6417,6417,6417,6417,64-
12 de abr. de 202417,9817,9817,9817,9817,98-
11 de abr. de 202418,2918,2918,2918,2918,29-
10 de abr. de 202418,0918,0918,0918,0918,09-
09 de abr. de 202418,2518,2518,2518,2518,25-
08 de abr. de 202418,1818,1818,1818,1818,18-
05 de abr. de 202418,1518,1518,1518,1518,15-
04 de abr. de 202417,8417,8417,8417,8417,84-
03 de abr. de 202418,1218,1218,1218,1218,12-
02 de abr. de 202418,0418,0418,0418,0418,04-
01 de abr. de 202418,2118,2118,2118,2118,21-
28 de mar. de 202418,2318,2318,2318,2318,23-
27 de mar. de 202418,2218,2218,2218,2218,22-
26 de mar. de 202418,1318,1318,1318,1318,13-
25 de mar. de 202418,1718,1718,1718,1718,17-
22 de mar. de 202418,2118,2118,2118,2118,21-
21 de mar. de 202418,2518,2518,2518,2518,25-
20 de mar. de 202418,1518,1518,1518,1518,15-
19 de mar. de 202417,8817,8817,8817,8817,88-
18 de mar. de 202417,7517,7517,7517,7517,75-
15 de mar. de 202417,6817,6817,6817,6817,68-
14 de mar. de 202417,8517,8517,8517,8517,85-
13 de mar. de 202417,9617,9617,9617,9617,96-
12 de mar. de 202418,0218,0218,0218,0218,02-
11 de mar. de 202417,8017,8017,8017,8017,80-
08 de mar. de 202417,8917,8917,8917,8917,89-
07 de mar. de 202418,1318,1318,1318,1318,13-
06 de mar. de 202417,8317,8317,8317,8317,83-
05 de mar. de 202417,7317,7317,7317,7317,73-
04 de mar. de 202418,0118,0118,0118,0118,01-
01 de mar. de 202418,1018,1018,1018,1018,10-
29 de fev. de 202417,9217,9217,9217,9217,92-
28 de fev. de 202417,7817,7817,7817,7817,78-
27 de fev. de 202417,8317,8317,8317,8317,83-
26 de fev. de 202417,7317,7317,7317,7317,73-
23 de fev. de 202417,6817,6817,6817,6817,68-
22 de fev. de 202417,6917,6917,6917,6917,69-
21 de fev. de 202417,3117,3117,3117,3117,31-
20 de fev. de 202417,4717,4717,4717,4717,47-
16 de fev. de 202417,6617,6617,6617,6617,66-
15 de fev. de 202417,7917,7917,7917,7917,79-
14 de fev. de 202417,6817,6817,6817,6817,68-
13 de fev. de 202417,3917,3917,3917,3917,39-
12 de fev. de 202417,7717,7717,7717,7717,77-
09 de fev. de 202417,7817,7817,7817,7817,78-
08 de fev. de 202417,5817,5817,5817,5817,58-
07 de fev. de 202417,4917,4917,4917,4917,49-
06 de fev. de 202417,2817,2817,2817,2817,28-
05 de fev. de 202417,2117,2117,2117,2117,21-
02 de fev. de 202417,3017,3017,3017,3017,30-
01 de fev. de 202416,9916,9916,9916,9916,99-
31 de jan. de 202416,7616,7616,7616,7616,76-
30 de jan. de 202417,1917,1917,1917,1917,19-
29 de jan. de 202417,2917,2917,2917,2917,29-
26 de jan. de 202417,0317,0317,0317,0317,03-
25 de jan. de 202417,0617,0617,0617,0617,06-
24 de jan. de 202417,0217,0217,0217,0217,02-
23 de jan. de 202417,0417,0417,0417,0417,04-
22 de jan. de 202417,0017,0017,0017,0017,00-
19 de jan. de 202416,8916,8916,8916,8916,89-
18 de jan. de 202416,6716,6716,6716,6716,67-
17 de jan. de 202416,5416,5416,5416,5416,54-
16 de jan. de 202416,6816,6816,6816,6816,68-
12 de jan. de 202416,7516,7516,7516,7516,75-
11 de jan. de 202416,7516,7516,7516,7516,75-
10 de jan. de 202416,7316,7316,7316,7316,73-
09 de jan. de 202416,6616,6616,6616,6616,66-
08 de jan. de 202416,6216,6216,6216,6216,62-
05 de jan. de 202416,2716,2716,2716,2716,27-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...