Mercado fechado

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
131,80+1,85 (+1,42%)
No fechamento: 04:00PM EDT
129,75 -2,05 (-1,56%)
Pós-fechamento: 07:59PM EDT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 2024131,33132,32130,32131,80131,804.180.491
01 de mai. de 2024131,04131,78128,87129,95129,953.408.100
30 de abr. de 2024135,69135,99132,04132,13132,133.554.500
29 de abr. de 2024135,16136,50135,14136,25136,252.786.500
26 de abr. de 2024135,12136,39134,36135,70135,701.841.100
25 de abr. de 2024135,71136,32133,74135,36135,363.444.400
24 de abr. de 2024134,26135,69133,26135,60135,601.968.200
23 de abr. de 2024134,02135,29132,28134,80134,802.055.300
22 de abr. de 2024132,89135,11131,67133,90133,902.576.800
19 de abr. de 2024131,79134,34131,74133,17133,172.488.800
18 de abr. de 2024133,03133,13130,99131,76131,762.035.800
17 de abr. de 2024132,75134,44131,20132,40132,402.642.900
16 de abr. de 2024132,39133,03130,63132,96132,963.483.700
15 de abr. de 2024133,97135,17132,30132,39132,392.979.200
15 de abr. de 20240.91 Dividendo
12 de abr. de 2024138,50139,67134,68135,29134,382.656.100
11 de abr. de 2024137,35137,72135,04137,27136,353.430.200
10 de abr. de 2024136,44138,41136,17137,95137,023.397.400
09 de abr. de 2024136,58137,22135,29137,06136,142.807.400
08 de abr. de 2024136,06136,68134,95135,45134,543.837.600
05 de abr. de 2024134,77136,51134,26135,94135,033.457.900
04 de abr. de 2024133,93134,52133,26134,03133,133.354.300
03 de abr. de 2024133,00133,90132,29133,78132,883.485.800
02 de abr. de 2024131,00132,26129,78132,24131,353.598.800
01 de abr. de 2024128,81130,14127,44129,76128,892.800.600
28 de mar. de 2024127,85128,47126,90127,84126,983.310.500
27 de mar. de 2024125,37126,80124,77126,39125,542.197.300
26 de mar. de 2024127,50127,73125,22125,78124,932.957.000
25 de mar. de 2024125,39127,44125,17127,25126,393.245.900
22 de mar. de 2024126,15126,42124,66124,84124,003.152.700
21 de mar. de 2024125,90126,28125,08126,08125,232.675.100
20 de mar. de 2024124,33125,93124,00125,70124,853.139.300
19 de mar. de 2024123,52125,16123,22124,64123,803.304.100
18 de mar. de 2024123,32123,71121,84123,57122,742.269.800
15 de mar. de 2024123,29124,91122,74122,79121,9616.696.600
14 de mar. de 2024123,26123,94122,54123,79122,962.970.100
13 de mar. de 2024122,44123,56121,93122,57121,752.941.800
12 de mar. de 2024120,82121,89120,48120,84120,034.069.300
11 de mar. de 2024119,22121,14118,46120,82120,013.784.200
08 de mar. de 2024117,49118,89117,12118,72117,923.141.400
07 de mar. de 2024116,79118,78116,74117,85117,063.482.100
06 de mar. de 2024117,15117,38115,57116,49115,713.762.700
05 de mar. de 2024115,71117,88115,40116,20115,424.264.900
04 de mar. de 2024117,63118,15115,74115,83115,055.192.400
01 de mar. de 2024115,70116,73115,29116,10115,322.997.400
29 de fev. de 2024114,76115,39113,83114,46113,694.341.300
28 de fev. de 2024113,99115,29112,86114,17113,403.162.400
27 de fev. de 2024113,00114,17112,11113,94113,174.337.100
26 de fev. de 2024111,53113,19111,13112,05111,304.035.300
23 de fev. de 2024109,86112,88109,06111,86111,116.200.500
22 de fev. de 2024115,68117,07115,26116,40115,624.753.400
21 de fev. de 2024114,30117,09113,89116,36115,583.111.900
20 de fev. de 2024113,86114,29112,78113,13112,373.674.600
16 de fev. de 2024114,79115,25113,44113,56112,804.150.900
15 de fev. de 2024110,95114,87110,72114,25113,483.082.400
14 de fev. de 2024111,83112,58110,20111,01110,262.568.000
13 de fev. de 2024113,00113,39109,88111,03110,283.933.600
12 de fev. de 2024111,68113,13111,19112,85112,093.786.900
09 de fev. de 2024113,06113,75110,67111,05110,302.607.400
08 de fev. de 2024112,90113,96111,80113,06112,303.159.600
07 de fev. de 2024111,92113,23111,12112,52111,762.986.400
06 de fev. de 2024110,00112,98109,68111,88111,133.506.400
05 de fev. de 2024110,17110,61108,94109,65108,912.957.200
02 de fev. de 2024112,66113,00110,38110,85110,102.927.300
01 de fev. de 2024114,20115,02111,75112,60111,842.569.600
31 de jan. de 2024116,64116,68113,73113,79113,023.281.900
30 de jan. de 2024114,32116,88113,78116,78115,992.947.200
29 de jan. de 2024115,37115,42113,76114,96114,192.648.500
26 de jan. de 2024114,96115,58113,17115,54114,762.683.800
25 de jan. de 2024112,49114,86112,00114,85114,082.962.500
24 de jan. de 2024111,10112,67110,50112,09111,343.527.900
23 de jan. de 2024110,52111,91110,07110,37109,632.367.700
22 de jan. de 2024109,60110,94109,04110,64109,902.482.900
19 de jan. de 2024110,00110,18108,94110,17109,432.838.100
18 de jan. de 2024110,48110,80109,13110,09109,353.378.700
17 de jan. de 2024110,50111,76109,89110,63109,893.282.300
16 de jan. de 2024115,17115,17111,83112,14111,393.420.200
16 de jan. de 20240.91 Dividendo
12 de jan. de 2024117,14117,78115,32116,05114,373.009.100
11 de jan. de 2024115,30115,94114,47114,98113,312.134.000
10 de jan. de 2024116,05116,08114,17114,99113,323.128.700
09 de jan. de 2024118,10118,37114,79116,07114,393.043.300
08 de jan. de 2024118,17118,17116,06117,77116,064.244.600
05 de jan. de 2024121,85122,06119,53120,38118,632.157.100
04 de jan. de 2024125,56126,07120,84121,02119,262.847.500
03 de jan. de 2024121,63125,44121,23124,98123,172.794.000
02 de jan. de 2024121,81123,30121,26121,60119,833.023.000
29 de dez. de 2023121,94122,09120,59120,95119,191.756.600
28 de dez. de 2023123,12124,06121,29121,33119,572.137.200
27 de dez. de 2023124,00125,27123,47124,27122,472.568.300
26 de dez. de 2023123,34124,81122,92124,30122,501.852.100
22 de dez. de 2023122,21123,01121,40122,27120,501.741.900
21 de dez. de 2023121,66121,70119,77121,08119,323.841.700
20 de dez. de 2023122,86123,98121,27121,43119,673.671.100
19 de dez. de 2023121,85122,97120,86122,53120,753.498.900
18 de dez. de 2023122,75123,10121,25121,62119,852.875.500
15 de dez. de 2023119,43120,65118,79120,11118,377.428.600
14 de dez. de 2023117,87121,26117,79120,60118,854.842.400
14 de dez. de 20231.5 Dividendo
13 de dez. de 2023117,92118,87116,80118,48115,285.765.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...