Mercado fechado

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,84+1,45 (+1,15%)
No fechamento: 04:00PM EDT
127,84 0,00 (0,00%)
Pós-fechamento: 06:21PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024127,85128,47126,90127,84127,843.310.500
27 de mar. de 2024125,37126,80124,77126,39126,392.197.300
26 de mar. de 2024127,50127,73125,22125,78125,782.957.000
25 de mar. de 2024125,39127,44125,17127,25127,253.245.900
22 de mar. de 2024126,15126,42124,66124,84124,843.152.700
21 de mar. de 2024125,90126,28125,08126,08126,082.675.100
20 de mar. de 2024124,33125,93124,00125,70125,703.139.300
19 de mar. de 2024123,52125,16123,22124,64124,643.304.100
18 de mar. de 2024123,32123,71121,84123,57123,572.269.800
15 de mar. de 2024123,29124,91122,74122,79122,7916.696.600
14 de mar. de 2024123,26123,94122,54123,79123,792.970.100
13 de mar. de 2024122,44123,56121,93122,57122,572.941.800
12 de mar. de 2024120,82121,89120,48120,84120,844.069.300
11 de mar. de 2024119,22121,14118,46120,82120,823.784.200
08 de mar. de 2024117,49118,89117,12118,72118,723.141.400
07 de mar. de 2024116,79118,78116,74117,85117,853.482.100
06 de mar. de 2024117,15117,38115,57116,49116,493.762.700
05 de mar. de 2024115,71117,88115,40116,20116,204.264.900
04 de mar. de 2024117,63118,15115,74115,83115,835.192.400
01 de mar. de 2024115,70116,73115,29116,10116,102.997.400
29 de fev. de 2024114,76115,39113,83114,46114,464.341.300
28 de fev. de 2024113,99115,29112,86114,17114,173.162.400
27 de fev. de 2024113,00114,17112,11113,94113,944.337.100
26 de fev. de 2024111,53113,19111,13112,05112,054.035.300
23 de fev. de 2024109,86112,88109,06111,86111,866.200.500
22 de fev. de 2024115,68117,07115,26116,40116,404.753.400
21 de fev. de 2024114,30117,09113,89116,36116,363.111.900
20 de fev. de 2024113,86114,29112,78113,13113,133.674.600
16 de fev. de 2024114,79115,25113,44113,56113,564.150.900
15 de fev. de 2024110,95114,87110,72114,25114,253.082.400
14 de fev. de 2024111,83112,58110,20111,01111,012.568.000
13 de fev. de 2024113,00113,39109,88111,03111,033.933.600
12 de fev. de 2024111,68113,13111,19112,85112,853.786.900
09 de fev. de 2024113,06113,75110,67111,05111,052.607.400
08 de fev. de 2024112,90113,96111,80113,06113,063.159.600
07 de fev. de 2024111,92113,23111,12112,52112,522.986.400
06 de fev. de 2024110,00112,98109,68111,88111,883.506.400
05 de fev. de 2024110,17110,61108,94109,65109,652.957.200
02 de fev. de 2024112,66113,00110,38110,85110,852.927.300
01 de fev. de 2024114,20115,02111,75112,60112,602.569.600
31 de jan. de 2024116,64116,68113,73113,79113,793.281.900
30 de jan. de 2024114,32116,88113,78116,78116,782.947.200
29 de jan. de 2024115,37115,42113,76114,96114,962.648.500
26 de jan. de 2024114,96115,58113,17115,54115,542.683.800
25 de jan. de 2024112,49114,86112,00114,85114,852.962.500
24 de jan. de 2024111,10112,67110,50112,09112,093.527.900
23 de jan. de 2024110,52111,91110,07110,37110,372.367.700
22 de jan. de 2024109,60110,94109,04110,64110,642.482.900
19 de jan. de 2024110,00110,18108,94110,17110,172.838.100
18 de jan. de 2024110,48110,80109,13110,09110,093.378.700
17 de jan. de 2024110,50111,76109,89110,63110,633.282.300
16 de jan. de 2024115,17115,17111,83112,14112,143.420.200
16 de jan. de 20240.91 Dividendo
12 de jan. de 2024117,14117,78115,32116,05115,143.009.100
11 de jan. de 2024115,30115,94114,47114,98114,082.134.000
10 de jan. de 2024116,05116,08114,17114,99114,093.128.700
09 de jan. de 2024118,10118,37114,79116,07115,163.043.300
08 de jan. de 2024118,17118,17116,06117,77116,854.244.600
05 de jan. de 2024121,85122,06119,53120,38119,442.157.100
04 de jan. de 2024125,56126,07120,84121,02120,072.847.500
03 de jan. de 2024121,63125,44121,23124,98124,002.794.000
02 de jan. de 2024121,81123,30121,26121,60120,653.023.000
29 de dez. de 2023121,94122,09120,59120,95120,001.756.600
28 de dez. de 2023123,12124,06121,29121,33120,382.137.200
27 de dez. de 2023124,00125,27123,47124,27123,302.568.300
26 de dez. de 2023123,34124,81122,92124,30123,331.852.100
22 de dez. de 2023122,21123,01121,40122,27121,311.741.900
21 de dez. de 2023121,66121,70119,77121,08120,133.841.700
20 de dez. de 2023122,86123,98121,27121,43120,483.671.100
19 de dez. de 2023121,85122,97120,86122,53121,573.498.900
18 de dez. de 2023122,75123,10121,25121,62120,672.875.500
15 de dez. de 2023119,43120,65118,79120,11119,177.428.600
14 de dez. de 2023117,87121,26117,79120,60119,654.842.400
14 de dez. de 20231.5 Dividendo
13 de dez. de 2023117,92118,87116,80118,48116,065.765.800
12 de dez. de 2023117,73118,59116,78117,67115,273.447.800
11 de dez. de 2023117,56119,69117,50119,20116,775.004.100
08 de dez. de 2023119,32120,53118,56118,96116,533.857.100
07 de dez. de 2023120,32121,08117,96118,35115,943.524.500
06 de dez. de 2023120,75122,09118,68119,75117,314.613.900
05 de dez. de 2023123,18123,56121,46121,95119,463.478.300
04 de dez. de 2023122,55123,90122,00123,00120,493.000.900
01 de dez. de 2023122,70125,63122,45123,60121,082.989.500
30 de nov. de 2023124,54125,97121,86123,07120,565.597.800
29 de nov. de 2023124,23124,39122,70123,24120,733.000.100
28 de nov. de 2023123,39124,52122,69123,64121,123.380.900
27 de nov. de 2023122,66123,27121,75123,00120,492.384.200
24 de nov. de 2023122,96124,17122,57123,50120,981.318.100
22 de nov. de 2023120,60123,46119,10123,17120,663.369.300
21 de nov. de 2023124,29124,64123,14124,25121,712.281.200
20 de nov. de 2023124,75125,72124,14125,23122,673.133.700
17 de nov. de 2023121,99124,57121,49124,00121,473.667.500
16 de nov. de 2023120,91121,77117,36120,70118,244.075.100
15 de nov. de 2023124,91125,66123,02123,07120,563.861.900
14 de nov. de 2023123,90125,33123,14125,12122,572.556.100
13 de nov. de 2023123,00123,73122,40123,06120,552.413.500
10 de nov. de 2023122,48123,29121,65122,70120,201.934.300
09 de nov. de 2023122,21122,63120,89121,30118,831.827.000
08 de nov. de 2023121,71122,70120,85121,21118,743.840.500
07 de nov. de 2023124,00124,50121,60122,64120,143.582.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...