Mercado fechado

Equifax Inc. (EFX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
224,56+0,98 (+0,44%)
No fechamento: 04:00PM EST
224,56 0,00 (0,00%)
Pós-fechamento: 04:48PM EST
Período:
06 de dez. de 2022 - 06 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 2023225,89225,89223,66224,56224,56904.248
05 de dez. de 2023223,92225,54221,68223,58223,58850.500
04 de dez. de 2023220,26225,21220,26225,14225,14754.700
01 de dez. de 2023217,17222,49216,86222,12222,121.157.900
30 de nov. de 2023216,62217,95215,40217,71217,711.220.600
29 de nov. de 2023215,21218,09215,21216,60216,60923.300
28 de nov. de 2023210,60214,02209,68213,03213,03861.700
27 de nov. de 2023209,90212,10208,67211,61211,61603.100
24 de nov. de 2023210,40211,32209,01210,74210,74454.200
22 de nov. de 2023211,12211,71208,75210,54210,54620.400
22 de nov. de 20230.39 Dividendo
21 de nov. de 2023208,25210,07208,25209,59209,20961.500
20 de nov. de 2023205,21210,42204,16209,53209,14728.800
17 de nov. de 2023202,54205,65202,20205,21204,83918.500
16 de nov. de 2023198,84201,48197,13200,38200,011.068.600
15 de nov. de 2023196,60201,76195,02198,60198,231.117.100
14 de nov. de 2023190,00198,06189,95196,43196,061.195.200
13 de nov. de 2023183,91184,67182,01184,02183,68636.100
10 de nov. de 2023184,91185,35180,31184,91184,57674.800
09 de nov. de 2023185,64187,41184,01184,37184,03759.400
08 de nov. de 2023184,36186,42183,74184,46184,12476.300
07 de nov. de 2023181,19184,54181,19183,76183,42779.200
06 de nov. de 2023180,83181,74179,13180,79180,45554.700
03 de nov. de 2023180,87184,93180,87181,82181,48985.400
02 de nov. de 2023170,87178,08170,62177,91177,581.096.800
01 de nov. de 2023169,14169,14164,23167,70167,39929.100
31 de out. de 2023165,85170,31165,32169,57169,25723.300
30 de out. de 2023163,61164,76159,95164,02163,71844.900
27 de out. de 2023166,54166,54162,45162,68162,38688.900
26 de out. de 2023165,08167,66164,03166,18165,87757.000
25 de out. de 2023169,26169,66163,45164,17163,861.056.400
24 de out. de 2023177,18178,26166,20169,70169,381.780.000
23 de out. de 2023176,53180,99175,38179,04178,71810.200
20 de out. de 2023179,51180,18174,88176,37176,041.291.500
19 de out. de 2023169,00181,90166,00178,98178,652.325.600
18 de out. de 2023179,60180,14174,19175,16174,831.292.900
17 de out. de 2023177,74182,25176,34180,86180,521.387.900
16 de out. de 2023179,50181,16177,32180,02179,69774.500
13 de out. de 2023181,15181,87177,70178,42178,09624.800
12 de out. de 2023187,14187,24180,54181,08180,74766.000
11 de out. de 2023187,25188,05184,90186,60186,25481.000
10 de out. de 2023185,42188,42184,84187,26186,91598.200
09 de out. de 2023180,52185,80180,52185,50185,15534.100
06 de out. de 2023179,57183,44177,91182,22181,88619.400
05 de out. de 2023180,15181,49178,47180,77180,43446.900
04 de out. de 2023179,60180,94177,65180,01179,68825.300
03 de out. de 2023178,09179,39176,99178,63178,30735.600
02 de out. de 2023181,35183,02177,58178,93178,60847.500
29 de set. de 2023184,69185,82182,76183,18182,84697.500
28 de set. de 2023180,74186,26179,73183,00182,66831.500
27 de set. de 2023181,26182,50178,87180,72180,38556.700
26 de set. de 2023182,82183,86179,98180,36180,02749.300
25 de set. de 2023184,81185,54183,60184,11183,77459.300
22 de set. de 2023186,02187,07185,16185,56185,21472.400
21 de set. de 2023192,55193,57185,91186,08185,73943.800
20 de set. de 2023198,03199,20194,06194,35193,99422.700
19 de set. de 2023194,45196,53194,37196,50196,13512.500
18 de set. de 2023196,36196,77193,87194,95194,59631.000
15 de set. de 2023198,98199,71196,46196,86196,491.189.500
14 de set. de 2023198,24200,32197,24199,70199,33421.000
13 de set. de 2023197,39198,03195,89197,24196,87683.200
12 de set. de 2023197,62198,52196,92197,51197,14724.600
11 de set. de 2023197,28198,81196,91198,01197,64835.700
08 de set. de 2023201,00202,37195,97196,56196,19563.200
07 de set. de 2023202,83204,10201,37201,48201,11513.600
06 de set. de 2023204,15206,74203,91204,19203,81559.000
05 de set. de 2023205,45207,02203,82204,06203,68413.000
05 de set. de 20230.39 Dividendo
01 de set. de 2023207,57209,24206,00206,83206,06435.300
31 de ago. de 2023208,00209,07206,69206,70205,93437.700
30 de ago. de 2023205,57207,86204,66207,51206,73430.200
29 de ago. de 2023199,98206,32199,19205,42204,65610.300
28 de ago. de 2023198,75200,80198,10199,88199,13486.600
25 de ago. de 2023197,78198,91196,47197,98197,241.210.800
24 de ago. de 2023197,59198,85196,07196,44195,701.306.800
23 de ago. de 2023193,01197,34192,74196,23195,50818.300
22 de ago. de 2023191,81192,22190,57191,91191,191.405.300
21 de ago. de 2023192,35192,51190,08191,71190,99650.400
18 de ago. de 2023189,65192,33188,88192,16191,44639.900
17 de ago. de 2023193,46193,56190,03190,83190,12543.600
16 de ago. de 2023192,84195,45192,84193,35192,63524.100
15 de ago. de 2023195,08196,17192,50193,43192,71782.600
14 de ago. de 2023196,58197,84195,64196,72195,98619.700
11 de ago. de 2023196,52198,45195,86197,31196,57421.000
10 de ago. de 2023198,13200,76197,24198,31197,57393.100
09 de ago. de 2023199,25199,30196,87198,29197,55693.600
08 de ago. de 2023196,56199,23196,21199,17198,42842.700
07 de ago. de 2023197,84199,39196,88198,05197,311.079.000
04 de ago. de 2023197,26199,90196,23197,71196,97843.600
03 de ago. de 2023200,01200,75196,53197,11196,371.230.000
02 de ago. de 2023201,03202,66199,01201,70200,951.548.500
01 de ago. de 2023202,51203,53201,90202,21201,451.311.400
31 de jul. de 2023203,64205,18201,92204,08203,32979.900
28 de jul. de 2023203,00203,68201,25202,77202,011.549.900
27 de jul. de 2023205,40205,99200,65202,86202,102.181.000
26 de jul. de 2023207,26207,39202,16203,50202,741.946.500
25 de jul. de 2023206,54209,87206,31207,99207,211.796.700
24 de jul. de 2023209,49211,55205,99206,55205,782.175.200
21 de jul. de 2023215,88216,72212,29212,35211,561.335.800
20 de jul. de 2023222,50223,37210,94216,37215,563.420.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...