Mercado abrirá em 9 h 10 min

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1,7500-0,0400 (-2,23%)
No fechamento: 04:00PM EDT
1,7600 +0,01 (+0,57%)
Pós-fechamento: 07:53PM EDT
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 20241,79001,79001,73001,75001,75002.733.200
07 de mai. de 20242,08002,08001,75001,79001,79008.757.500
06 de mai. de 20242,00002,04001,93001,99001,99005.700.700
03 de mai. de 20241,95002,01001,91001,99001,99004.005.100
02 de mai. de 20241,98002,02001,83001,90001,90003.652.900
01 de mai. de 20241,84002,01001,81001,90001,90003.218.200
30 de abr. de 20241,82001,83501,76501,81001,81001.457.100
29 de abr. de 20241,83001,87001,79501,83001,83002.066.200
26 de abr. de 20241,75001,83001,72001,81001,81002.268.300
25 de abr. de 20241,69001,72001,65001,71001,71002.443.900
24 de abr. de 20241,78001,83001,71001,72001,72002.293.500
23 de abr. de 20241,74001,84501,70001,75001,75003.110.800
22 de abr. de 20241,75001,78001,66001,74001,74003.291.600
19 de abr. de 20241,76001,79001,70001,73001,73002.289.600
18 de abr. de 20241,82001,85001,76001,76001,76002.308.900
17 de abr. de 20241,91001,91001,80001,80001,80002.274.300
16 de abr. de 20241,88001,91001,82001,88001,88001.631.200
15 de abr. de 20241,98001,99001,88001,89001,89002.924.400
12 de abr. de 20242,05002,08001,95001,95001,95002.594.900
11 de abr. de 20242,09002,13002,04002,06002,06002.335.500
10 de abr. de 20242,10002,11002,04002,08002,08002.399.700
09 de abr. de 20242,14002,22002,10502,18002,18002.415.000
08 de abr. de 20242,16002,19002,09002,11002,11002.426.800
05 de abr. de 20242,17002,18302,11002,14002,14001.948.300
04 de abr. de 20242,24002,29502,18002,19002,19002.652.900
03 de abr. de 20242,21002,25002,16002,21002,21002.143.500
02 de abr. de 20242,32002,34002,21002,21002,21003.130.800
01 de abr. de 20242,53502,55002,38002,41002,41001.909.900
28 de mar. de 20242,45002,62002,44002,51002,51002.472.600
27 de mar. de 20242,30002,47002,23502,47002,47006.109.500
26 de mar. de 20242,35002,36002,25002,26002,26002.660.900
25 de mar. de 20242,31002,48002,29002,31002,31002.428.800
22 de mar. de 20242,44002,44002,27002,28002,28002.708.800
21 de mar. de 20242,49002,56002,42002,43002,43001.725.900
20 de mar. de 20242,36002,50002,30502,46002,46002.122.900
19 de mar. de 20242,41002,45502,33502,35002,35001.562.600
18 de mar. de 20242,49002,50002,40002,41002,41001.772.600
15 de mar. de 20242,47002,52002,41002,50002,50002.574.400
14 de mar. de 20242,64002,65002,44002,47002,47003.063.600
13 de mar. de 20242,67002,81602,63002,66002,66001.568.700
12 de mar. de 20242,74002,75002,62002,68002,68002.619.300
11 de mar. de 20242,90002,95002,66002,74002,74003.174.500
08 de mar. de 20242,80003,12002,79002,90002,90004.827.300
07 de mar. de 20243,08003,15002,76002,78002,78005.243.900
06 de mar. de 20243,00003,37003,00003,02003,020012.899.800
05 de mar. de 20242,80002,87002,69002,78002,78003.736.800
04 de mar. de 20242,91002,96502,80002,86002,86002.691.500
01 de mar. de 20242,95002,95002,79002,86002,86002.332.600
29 de fev. de 20242,80002,99002,78002,96002,96004.877.500
28 de fev. de 20242,62002,76002,59002,73002,73001.753.200
27 de fev. de 20242,57002,70002,52002,68002,68002.005.000
26 de fev. de 20242,38002,54502,35002,54002,54001.833.900
23 de fev. de 20242,36002,44002,29502,39002,39001.660.300
22 de fev. de 20242,46002,47002,34002,37002,37002.188.500
21 de fev. de 20242,47002,52002,37002,41002,41002.093.900
20 de fev. de 20242,57002,58502,48002,51002,51001.336.700
16 de fev. de 20242,62002,65502,49002,59002,59002.301.500
15 de fev. de 20242,65002,69002,53002,66002,66002.485.400
14 de fev. de 20242,46002,65002,45002,63002,63003.582.900
13 de fev. de 20242,35002,38002,27002,27502,27502.028.600
12 de fev. de 20242,31002,62002,31002,53002,53004.285.900
09 de fev. de 20242,24002,34002,22002,31002,31002.117.000
08 de fev. de 20242,08002,22002,04502,20002,20002.358.700
07 de fev. de 20242,17002,20002,02002,07002,07002.653.000
06 de fev. de 20241,97002,17001,93002,16002,16003.677.700
05 de fev. de 20242,09002,10001,95501,96001,96004.149.500
02 de fev. de 20242,21002,21002,03002,12002,12004.972.100
01 de fev. de 20242,33002,38002,21002,26002,26002.669.300
31 de jan. de 20242,42002,46002,29002,29002,29002.928.300
30 de jan. de 20242,56002,56002,40002,41002,41002.748.700
29 de jan. de 20242,51002,63002,46102,57002,57003.183.900
26 de jan. de 20242,60002,67502,51002,52002,52001.342.200
25 de jan. de 20242,55002,65002,53002,60002,60001.994.000
24 de jan. de 20242,82002,85002,51002,52002,52002.391.200
23 de jan. de 20242,82002,87002,67002,75002,75003.655.600
22 de jan. de 20242,70002,88502,66002,72002,72004.858.100
19 de jan. de 20242,67002,67402,48002,66002,66002.867.100
18 de jan. de 20242,62002,76002,58002,64002,64002.316.100
17 de jan. de 20242,52002,62002,48002,56002,56002.671.400
16 de jan. de 20242,70002,70002,48002,55002,55004.290.600
12 de jan. de 20242,87002,99902,71002,71002,71001.979.700
11 de jan. de 20242,93002,93002,78002,87002,87002.478.100
10 de jan. de 20243,05003,08002,84002,93002,93003.173.200
09 de jan. de 20243,13003,14003,03003,03003,03001.386.600
08 de jan. de 20243,09003,21003,03903,19003,19001.366.700
05 de jan. de 20243,10003,21903,03003,09003,09001.301.700
04 de jan. de 20243,15003,18003,07003,13003,13001.342.700
03 de jan. de 20243,23003,25003,06003,14003,14002.207.700
02 de jan. de 20243,51003,52003,29003,30003,30002.253.100
29 de dez. de 20233,60003,66503,54003,58003,58002.707.700
28 de dez. de 20233,71003,74003,58003,62003,62001.747.500
27 de dez. de 20233,74003,75003,61003,71003,71001.859.000
26 de dez. de 20233,55003,83003,54003,68003,68002.723.100
22 de dez. de 20233,44003,56503,34003,52003,52001.763.200
21 de dez. de 20233,54003,66003,28103,42003,42002.857.300
20 de dez. de 20233,60003,76003,45003,47003,47002.780.200
19 de dez. de 20233,55003,66003,46003,63003,63002.500.800
18 de dez. de 20233,46003,74103,40003,50003,50002.302.900
15 de dez. de 20233,65003,73503,42003,49003,49004.023.000
14 de dez. de 20233,31003,63003,31003,59003,59005.560.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...