Mercado fechado

Equifax Inc. (EFX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,33-1,92 (-0,95%)
A partir de 02:03PM EST. Mercado aberto.
Período:
02 de dez. de 2021 - 02 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de dez. de 2022197,79200,33195,97200,33200,33360.315
01 de dez. de 2022200,00202,78197,40202,25202,25981.700
30 de nov. de 2022187,95197,67185,66197,37197,37994.700
29 de nov. de 2022189,68190,81188,03188,92188,92592.600
28 de nov. de 2022198,24198,86190,60190,79190,79746.600
25 de nov. de 2022197,73200,99197,10200,43200,43460.200
23 de nov. de 2022194,47198,63194,47197,93197,93566.900
22 de nov. de 2022196,65197,22193,88193,95193,95735.300
22 de nov. de 20220.39 Dividendo
21 de nov. de 2022198,34199,91193,03196,59196,201.444.600
18 de nov. de 2022202,87203,00198,61200,18199,781.482.900
17 de nov. de 2022199,84200,65194,32199,01198,622.143.800
16 de nov. de 2022205,96208,87201,01203,16202,761.750.200
15 de nov. de 2022202,68208,12200,46207,10206,692.069.200
14 de nov. de 2022192,84202,72192,08197,91197,521.552.900
11 de nov. de 2022186,81195,46186,19193,99193,611.767.200
10 de nov. de 2022173,28187,96173,28187,81187,441.697.600
09 de nov. de 2022166,87167,89164,28165,12164,79805.200
08 de nov. de 2022167,47169,69165,01167,85167,52660.000
07 de nov. de 2022164,48166,64162,84165,75165,42872.900
04 de nov. de 2022162,30163,18159,56163,09162,771.130.500
03 de nov. de 2022159,66160,88157,41159,75159,431.146.100
02 de nov. de 2022168,16168,16161,47161,86161,541.123.800
01 de nov. de 2022171,81172,05168,14168,99168,651.056.300
31 de out. de 2022169,23170,22167,89169,54169,201.526.200
28 de out. de 2022166,31171,52166,04170,89170,55867.100
27 de out. de 2022165,08168,91164,26166,55166,221.361.800
26 de out. de 2022163,03168,00161,50164,99164,661.471.300
25 de out. de 2022157,35161,72156,22161,48161,161.570.800
24 de out. de 2022153,76158,27152,98157,00156,691.953.700
21 de out. de 2022147,27152,71145,98152,02151,722.610.500
20 de out. de 2022160,69160,69149,14150,24149,942.710.500
19 de out. de 2022163,50163,50157,55160,12159,801.394.800
18 de out. de 2022168,47168,51164,89165,94165,61972.000
17 de out. de 2022162,78166,14162,19164,24163,91904.100
14 de out. de 2022166,81167,60158,87159,09158,77880.100
13 de out. de 2022161,04166,40156,74164,93164,60986.900
12 de out. de 2022164,68166,60162,12164,70164,37826.300
11 de out. de 2022168,25168,25163,32163,82163,501.002.600
10 de out. de 2022169,97169,97165,93168,55168,22498.600
07 de out. de 2022171,18171,62168,34168,82168,49562.000
06 de out. de 2022180,06180,32173,77174,32173,97968.100
05 de out. de 2022180,00182,00176,70179,98179,62573.700
04 de out. de 2022175,76182,98175,76182,30181,94663.700
03 de out. de 2022173,74174,49170,13173,34173,001.074.800
30 de set. de 2022167,45172,98165,63171,43171,091.058.100
29 de set. de 2022171,99171,99166,25167,10166,77845.200
28 de set. de 2022171,02173,75168,98173,13172,79723.700
27 de set. de 2022174,48175,20168,64169,33168,99790.500
26 de set. de 2022174,91177,71173,24173,35173,011.029.500
23 de set. de 2022172,27174,94171,35174,91174,56863.000
22 de set. de 2022175,16175,70170,62172,29171,95735.900
21 de set. de 2022179,23181,68175,97176,69176,34593.800
20 de set. de 2022179,86180,05176,37177,84177,49814.100
19 de set. de 2022181,77183,22180,03182,61182,25582.400
16 de set. de 2022184,66184,66180,65183,25182,89938.300
15 de set. de 2022186,99190,82185,61186,72186,35737.400
14 de set. de 2022191,49191,95186,62187,95187,58694.300
13 de set. de 2022194,04194,64191,15191,33190,95677.700
12 de set. de 2022198,08199,42196,89198,63198,24489.000
09 de set. de 2022197,24198,53196,44197,16196,77410.700
08 de set. de 2022191,91196,43191,86196,37195,98558.500
07 de set. de 2022188,16194,39187,26193,48193,10496.400
06 de set. de 2022188,52189,28185,76187,38187,01465.800
02 de set. de 2022191,32192,14186,19187,50187,13487.400
02 de set. de 20220.39 Dividendo
01 de set. de 2022186,94190,19184,38190,05189,28581.700
31 de ago. de 2022190,62191,54187,35188,75187,99640.400
30 de ago. de 2022193,04193,84188,74189,79189,02516.000
29 de ago. de 2022195,76196,77192,04192,08191,31477.600
26 de ago. de 2022207,28208,09197,07197,13196,34565.500
25 de ago. de 2022207,18207,93204,97207,72206,88449.600
24 de ago. de 2022203,81206,66202,62205,87205,04365.100
23 de ago. de 2022207,06207,75204,44204,52203,70447.300
22 de ago. de 2022206,39208,41205,05207,72206,88644.900
19 de ago. de 2022211,56211,62207,38208,69207,85697.700
18 de ago. de 2022214,49214,66212,59212,78211,92330.000
17 de ago. de 2022213,75215,03211,91214,02213,16618.800
16 de ago. de 2022217,02218,47215,02215,99215,12586.900
15 de ago. de 2022219,78223,03219,61220,24219,35351.900
12 de ago. de 2022218,61222,47218,61222,33221,43597.200
11 de ago. de 2022220,78220,78216,76218,30217,42581.200
10 de ago. de 2022216,84220,51216,82219,56218,67613.800
09 de ago. de 2022213,11213,11210,00212,31211,45445.000
08 de ago. de 2022213,91215,31211,22213,10212,24356.900
05 de ago. de 2022210,83212,74209,75212,45211,59708.700
04 de ago. de 2022213,22214,64210,62213,79212,93605.800
03 de ago. de 2022207,59213,26207,59213,01212,15537.900
02 de ago. de 2022209,13210,80206,06206,31205,48976.300
01 de ago. de 2022207,12211,55206,05210,78209,93776.500
29 de jul. de 2022207,26209,49205,07208,91208,07617.600
28 de jul. de 2022199,41208,32198,83207,50206,66846.200
27 de jul. de 2022195,10199,28191,91198,39197,59725.400
26 de jul. de 2022195,99196,97192,16193,20192,42646.200
25 de jul. de 2022200,40202,68197,01198,16197,36754.700
22 de jul. de 2022201,04202,11198,49200,85200,04576.400
21 de jul. de 2022202,00203,88194,82200,56199,751.222.800
20 de jul. de 2022201,25205,84200,40205,17204,341.147.900
19 de jul. de 2022193,87201,16192,92201,00200,19707.600
18 de jul. de 2022193,53194,51190,73191,67190,90456.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...