Mercado fechado

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
34,88-0,02 (-0,06%)
No fechamento: 04:00PM EDT
34,88 0,00 (0,00%)
Pós-fechamento: 05:32PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202434,9034,9134,8834,8834,88610.300
25 de abr. de 202434,9034,9234,8934,9034,90868.200
24 de abr. de 202434,9034,9134,8934,8934,89578.600
23 de abr. de 202434,8934,9234,8934,9034,90245.000
22 de abr. de 202434,8934,9234,8834,8934,89511.200
19 de abr. de 202434,8834,8934,8734,8834,881.190.900
18 de abr. de 202434,8934,9334,8834,8834,88724.100
17 de abr. de 202434,8834,9234,8834,8834,88285.000
16 de abr. de 202434,8634,9134,8634,8734,87255.000
15 de abr. de 202434,8634,8734,8534,8634,86565.400
12 de abr. de 202434,8534,8834,8534,8634,86249.900
11 de abr. de 202434,8634,9034,8634,8634,86454.800
10 de abr. de 202434,8334,9034,8334,8634,861.335.200
09 de abr. de 202434,8534,8734,8434,8534,85412.900
08 de abr. de 202434,8734,9034,8434,8534,85581.300
05 de abr. de 202434,8434,8834,8434,8534,85557.700
04 de abr. de 202434,8534,8634,8234,8334,83525.600
03 de abr. de 202434,8534,8834,8334,8434,84405.200
02 de abr. de 202434,8234,9334,8234,9034,90539.400
01 de abr. de 202434,8334,9234,8234,8234,82377.200
28 de mar. de 202434,8034,9134,8034,8334,83352.100
27 de mar. de 202434,8234,8434,8034,8134,81402.500
26 de mar. de 202434,8334,9634,7934,7934,79255.900
25 de mar. de 202434,8134,8434,8034,8334,83487.100
22 de mar. de 202434,8034,8234,7934,8134,81344.900
21 de mar. de 202434,8534,8934,7534,7934,791.076.600
20 de mar. de 202434,7534,7834,7034,7134,71568.000
19 de mar. de 202434,7534,8034,7434,7734,77979.000
18 de mar. de 202434,7334,8034,7234,7734,77584.100
15 de mar. de 202434,7034,8134,6934,7334,731.573.400
14 de mar. de 202434,7334,7934,7034,7234,72288.600
13 de mar. de 202434,7534,8334,7034,7134,71522.600
12 de mar. de 202434,8534,8534,7434,7534,75936.700
11 de mar. de 202434,9535,0134,8534,8534,85841.600
08 de mar. de 202435,1035,2435,0135,0135,01292.100
07 de mar. de 202435,1635,1935,0135,1035,10564.300
06 de mar. de 202435,2835,4035,0535,1535,15748.700
05 de mar. de 202435,4035,4035,1235,2935,291.154.300
04 de mar. de 202435,4035,6835,3335,5935,591.248.600
01 de mar. de 202435,3035,7034,8135,5735,574.176.600
29 de fev. de 202428,2528,2928,2228,2728,271.066.200
28 de fev. de 202428,2428,2628,2328,2328,23976.900
27 de fev. de 202428,3328,3728,2428,2428,241.065.500
26 de fev. de 202428,3128,3728,2828,3328,33823.800
23 de fev. de 202428,2628,3528,2428,3328,331.012.800
22 de fev. de 202428,3528,3928,2328,2528,252.034.900
21 de fev. de 202428,2528,4028,2428,3828,381.389.500
20 de fev. de 202428,2128,3128,2028,2928,291.311.400
16 de fev. de 202428,1928,2928,1928,2128,212.925.400
15 de fev. de 202428,2128,2428,1828,2328,232.108.100
14 de fev. de 202428,2228,2628,1628,1828,182.444.300
13 de fev. de 202428,1828,2128,1328,1728,172.548.700
12 de fev. de 202428,1728,2528,1628,1728,171.167.500
09 de fev. de 202428,1528,2328,1528,1828,181.778.500
08 de fev. de 202428,1728,2428,1328,1428,142.330.800
07 de fev. de 202428,1728,2028,1228,2028,204.023.200
06 de fev. de 202428,2128,2728,1328,1528,153.747.100
05 de fev. de 202428,1128,2528,0528,1728,1716.751.500
02 de fev. de 202423,5424,3323,4723,7923,79462.200
01 de fev. de 202422,4623,9222,2623,9023,90547.900
31 de jan. de 202422,6123,2422,3022,3622,36470.800
30 de jan. de 202422,7822,9522,3822,6922,69654.600
29 de jan. de 202422,2322,9622,0622,9322,93271.100
26 de jan. de 202422,1922,3922,0322,0622,06196.900
25 de jan. de 202422,7822,8021,9322,1322,13284.100
24 de jan. de 202422,7423,0022,2022,2322,23240.800
23 de jan. de 202422,8722,9222,2522,3922,39317.100
22 de jan. de 202421,8622,7121,8522,6122,61458.100
19 de jan. de 202422,0922,2321,4921,6921,69315.000
18 de jan. de 202421,8222,0021,3821,9121,91294.300
17 de jan. de 202421,3221,7921,0121,6521,65443.300
16 de jan. de 202421,7421,8521,4221,6521,65398.400
12 de jan. de 202422,1222,3821,7822,0222,02511.000
11 de jan. de 202421,9522,0021,3721,9521,95283.100
10 de jan. de 202422,0322,1921,6121,9921,99357.700
09 de jan. de 202421,8222,0121,5521,8821,88343.000
08 de jan. de 202421,6622,0321,6521,9521,95352.100
05 de jan. de 202421,4921,8821,4021,5521,55362.000
04 de jan. de 202421,5821,9221,3921,7521,75395.700
03 de jan. de 202422,2622,6121,6121,6521,65552.300
02 de jan. de 202424,0524,0522,6022,7522,75478.000
29 de dez. de 202324,5124,5324,1624,3124,31257.700
28 de dez. de 202324,5725,0324,4124,6724,67261.200
27 de dez. de 202324,7724,8824,3824,5624,56180.700
26 de dez. de 202324,3724,8824,2224,7024,70225.800
22 de dez. de 202324,3024,5824,0024,3724,37324.600
21 de dez. de 202323,5024,3423,4024,0624,06857.700
20 de dez. de 202323,1624,0122,8623,1323,13592.600
19 de dez. de 202323,8324,4923,7023,8823,88406.700
18 de dez. de 202323,5223,7223,3423,5723,57319.600
15 de dez. de 202324,0424,0423,4123,6023,60987.700
14 de dez. de 202323,8924,5523,4823,8123,81421.000
13 de dez. de 202322,6023,4722,4123,3523,35642.500
12 de dez. de 202322,4322,6922,0722,6822,68382.200
11 de dez. de 202322,5622,8022,2522,2822,28335.700
08 de dez. de 202322,5623,1122,4322,6522,65315.700
07 de dez. de 202322,4123,0022,0522,7322,73487.400
06 de dez. de 202321,5522,7021,4522,4422,44533.500
05 de dez. de 202321,0221,3620,8621,3321,33391.800
04 de dez. de 202321,1621,5720,7621,0421,04379.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...