Mercado fechado

VanEck Environmental Services ETF (EVX)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
162,77+0,53 (+0,33%)
No fechamento: 10:04AM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024162,31162,77162,31162,77162,77455
02 de mai. de 2024162,24162,24162,24162,24162,24400
01 de mai. de 2024160,24160,63160,24160,63160,63500
30 de abr. de 2024161,28162,64160,99160,99160,99800
29 de abr. de 2024161,05163,32161,05163,01163,01700
26 de abr. de 2024162,60162,89162,37162,37162,37800
25 de abr. de 2024161,38163,21161,04163,07163,0712.800
24 de abr. de 2024161,50163,19161,16163,02163,0214.200
23 de abr. de 2024162,14163,26162,14162,83162,839.300
22 de abr. de 2024161,46161,95161,46161,67161,671.400
19 de abr. de 2024160,54160,76160,13160,76160,76600
18 de abr. de 2024160,50160,50159,76159,76159,76800
17 de abr. de 2024159,99159,99159,99159,99159,99300
16 de abr. de 2024161,19161,19161,19161,19161,19500
15 de abr. de 2024162,51162,51161,67161,67161,67800
12 de abr. de 2024164,10164,10161,94162,31162,312.000
11 de abr. de 2024164,05164,17163,63164,15164,152.200
10 de abr. de 2024165,09165,09164,07165,01165,011.800
09 de abr. de 2024165,89166,60165,51166,60166,60900
08 de abr. de 2024166,17166,17165,97166,15166,15700
05 de abr. de 2024165,10165,33165,10165,33165,332.100
04 de abr. de 2024166,54166,54164,35164,40164,40800
03 de abr. de 2024165,07165,80165,07165,40165,402.600
02 de abr. de 2024165,18165,18164,86164,91164,911.000
01 de abr. de 2024166,90166,90165,91166,41166,411.700
28 de mar. de 2024167,92168,06167,54167,54167,541.200
27 de mar. de 2024166,91167,33166,13167,33167,331.200
26 de mar. de 2024165,78165,78164,88165,04165,042.500
25 de mar. de 2024165,22165,22165,22165,22165,22400
22 de mar. de 2024165,92165,92165,92165,92165,92200
21 de mar. de 2024166,78166,78166,64166,64166,64600
20 de mar. de 2024164,25165,29164,25165,29165,29900
19 de mar. de 2024162,98164,04162,98164,04164,041.000
18 de mar. de 2024162,73163,47162,73162,77162,771.600
15 de mar. de 2024162,26162,39162,26162,39162,39700
14 de mar. de 2024161,95162,24161,15161,59161,592.600
13 de mar. de 2024161,36162,83161,36162,83162,831.300
12 de mar. de 2024162,17162,17160,65162,11162,1113.300
11 de mar. de 2024161,94161,94161,94161,94161,94500
08 de mar. de 2024161,32161,32161,32161,32161,32400
07 de mar. de 2024161,76161,76161,30161,63161,63900
06 de mar. de 2024160,81160,81160,54160,54160,541.900
05 de mar. de 2024161,06161,06160,24160,24160,241.100
04 de mar. de 2024162,34162,37162,01162,01162,011.800
01 de mar. de 2024162,05162,05162,05162,05162,051.000
29 de fev. de 2024160,63162,05160,55162,05162,052.800
28 de fev. de 2024159,91160,67159,50159,50159,502.200
27 de fev. de 2024160,00160,09159,80160,07160,072.200
26 de fev. de 2024159,67159,88159,66159,66159,661.800
23 de fev. de 2024158,04158,90158,04158,90158,901.200
22 de fev. de 2024156,92158,34156,92157,83157,832.400
21 de fev. de 2024156,93157,27156,76157,26157,263.100
20 de fev. de 2024157,61157,94157,16157,16157,161.500
16 de fev. de 2024158,58159,02158,08158,12158,121.800
15 de fev. de 2024156,56158,30156,56158,30158,302.700
14 de fev. de 2024153,56155,67153,47155,67155,671.800
13 de fev. de 2024153,07153,25152,19152,40152,403.200
12 de fev. de 2024151,87152,34151,66152,34152,341.900
09 de fev. de 2024150,94151,26150,94151,26151,261.700
08 de fev. de 2024150,06150,46150,06150,44150,442.800
07 de fev. de 2024150,31150,31150,31150,31150,31500
06 de fev. de 2024148,79149,31148,79149,31149,31800
05 de fev. de 2024149,10149,10147,90148,41148,411.200
02 de fev. de 2024149,21149,87149,21149,87149,87600
01 de fev. de 2024147,81149,86147,81149,86149,86500
31 de jan. de 2024150,00150,00147,74147,74147,74700
30 de jan. de 2024150,00150,16150,00150,16150,16600
29 de jan. de 2024148,48149,70148,16149,70149,701.300
26 de jan. de 2024148,22148,47148,22148,47148,471.100
25 de jan. de 2024147,32147,46146,80147,46147,461.000
24 de jan. de 2024149,63149,63146,50146,78146,7821.900
23 de jan. de 2024148,85149,17148,06148,21148,212.700
22 de jan. de 2024145,38148,24145,38148,09148,093.000
19 de jan. de 2024145,06146,44144,59146,44146,442.000
18 de jan. de 2024144,63145,86144,63145,68145,68900
17 de jan. de 2024143,82144,73143,82144,73144,73400
16 de jan. de 2024144,62145,02144,62145,02145,02800
12 de jan. de 2024146,45146,45145,53146,21146,212.800
11 de jan. de 2024144,19145,53144,19145,51145,511.800
10 de jan. de 2024145,61145,91145,61145,91145,91500
09 de jan. de 2024145,50145,73145,05145,32145,324.100
08 de jan. de 2024145,09146,43145,09146,43146,43800
05 de jan. de 2024145,50145,50145,50145,50145,50500
04 de jan. de 2024147,54147,57146,75146,75146,752.500
03 de jan. de 2024148,78148,86146,95147,15147,155.100
02 de jan. de 2024151,62151,62150,52150,52150,521.100
29 de dez. de 2023152,83152,83152,41152,41152,412.200
28 de dez. de 2023153,45153,46153,22153,27153,272.900
27 de dez. de 2023153,53153,53153,20153,20153,202.100
26 de dez. de 2023153,22153,28153,22153,28153,28900
22 de dez. de 2023152,00152,52152,00152,26152,26900
21 de dez. de 2023150,72151,80150,72151,64151,642.600
20 de dez. de 2023152,99153,24150,34150,34150,342.200
19 de dez. de 2023150,04151,49150,04151,49151,492.400
18 de dez. de 2023150,61150,64150,14150,14150,143.400
18 de dez. de 20231.45 Dividendo
15 de dez. de 2023154,45154,45152,99152,99151,54700
14 de dez. de 2023155,78155,78154,46154,46153,00600
13 de dez. de 2023150,85154,23150,41154,23152,7749.800
12 de dez. de 2023149,25149,42149,25149,42148,00800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...