Mercado fechará em 28 mins

Eagle Materials Inc. (EXP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
256,88+4,28 (+1,69%)
A partir de 03:32PM EDT. Mercado aberto.
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 2024256,46257,00248,52256,88256,88195.044
01 de mai. de 2024250,86258,33248,33252,60252,60234.500
30 de abr. de 2024256,24258,50250,47250,71250,71173.800
29 de abr. de 2024257,60258,77255,99258,31258,31148.300
26 de abr. de 2024255,23257,08253,87256,70256,70150.300
25 de abr. de 2024247,77254,45246,13253,93253,93208.800
24 de abr. de 2024253,98256,90249,90253,13253,13262.000
23 de abr. de 2024245,60253,89245,60253,45253,45339.400
22 de abr. de 2024239,60246,93238,26244,90244,90324.000
19 de abr. de 2024242,65244,43236,93238,19238,19525.300
18 de abr. de 2024247,43248,69241,82242,38242,38241.400
17 de abr. de 2024250,00251,29244,57244,85244,85312.900
16 de abr. de 2024249,77250,17246,67248,78248,78197.800
15 de abr. de 2024260,09260,09249,81249,96249,96302.500
12 de abr. de 2024254,90256,12252,20254,90254,90258.200
11 de abr. de 2024255,19258,74254,71257,23257,23273.300
10 de abr. de 2024253,42258,08252,34253,12253,12343.500
09 de abr. de 2024266,66267,77257,57259,19259,19249.900
08 de abr. de 2024267,80269,97265,62266,27266,27172.800
05 de abr. de 2024261,38267,02261,38266,74266,74231.800
04 de abr. de 2024268,41270,49259,69260,00260,00253.000
03 de abr. de 2024262,52267,32262,52265,93265,93321.900
02 de abr. de 2024268,43268,77262,57264,02264,02310.900
01 de abr. de 2024272,35272,42268,42269,82269,82229.900
28 de mar. de 2024269,67272,31267,22271,75271,75278.800
27 de mar. de 2024271,31272,72266,15269,13269,13249.500
26 de mar. de 2024269,00270,17267,43270,07270,07360.200
25 de mar. de 2024267,46268,90266,35268,15268,15263.700
22 de mar. de 2024266,35267,86263,25267,57267,57284.800
21 de mar. de 2024262,70264,92260,94264,73264,73248.500
20 de mar. de 2024254,18261,66254,18261,52261,52323.600
19 de mar. de 2024249,56254,29249,45254,17254,17209.100
18 de mar. de 2024250,91252,01248,91249,88249,88237.300
15 de mar. de 2024248,03252,23248,03249,57249,57518.200
14 de mar. de 2024249,14253,18247,91250,36250,36669.000
14 de mar. de 20240.25 Dividendo
13 de mar. de 2024253,81256,68249,54250,00249,75662.600
12 de mar. de 2024252,38255,20252,22254,46254,21303.800
11 de mar. de 2024255,76256,38247,22251,61251,36312.300
08 de mar. de 2024259,43261,65255,89256,99256,73174.600
07 de mar. de 2024257,66262,40257,66259,57259,31169.700
06 de mar. de 2024256,99258,39253,06256,22255,96296.100
05 de mar. de 2024257,14259,76254,40254,99254,74264.000
04 de mar. de 2024257,86261,41257,62258,68258,42275.800
01 de mar. de 2024252,98256,62252,98256,20255,94247.300
29 de fev. de 2024253,31255,36252,44253,55253,30271.000
28 de fev. de 2024250,15253,02250,15250,71250,46207.900
27 de fev. de 2024251,48253,13250,58251,07250,82247.300
26 de fev. de 2024248,41252,00248,05250,99250,74215.600
23 de fev. de 2024250,84251,24247,93248,67248,42223.300
22 de fev. de 2024244,00250,09244,00249,51249,26286.200
21 de fev. de 2024242,07243,01241,34242,30242,06214.500
20 de fev. de 2024244,28245,72240,35242,13241,89340.700
16 de fev. de 2024250,00252,31246,37246,51246,26356.700
15 de fev. de 2024247,61249,36243,16249,04248,79319.400
14 de fev. de 2024243,41247,41241,38245,31245,06328.000
13 de fev. de 2024239,23240,52234,00240,39240,15485.600
12 de fev. de 2024244,49249,01244,18246,37246,12334.700
09 de fev. de 2024244,43244,72242,83243,22242,98371.300
08 de fev. de 2024240,29243,67239,52243,38243,14327.700
07 de fev. de 2024238,71242,01237,52240,28240,04343.400
06 de fev. de 2024233,61237,03233,27235,82235,58311.800
05 de fev. de 2024233,43235,33231,04233,56233,33335.800
02 de fev. de 2024231,64237,43229,79236,23235,99293.000
01 de fev. de 2024228,19234,47226,63233,87233,64393.300
31 de jan. de 2024227,35230,02226,00226,28226,05451.500
30 de jan. de 2024224,71229,73223,75228,86228,63632.500
29 de jan. de 2024216,92225,37215,09224,38224,16532.200
26 de jan. de 2024215,88216,99214,36215,91215,69365.100
25 de jan. de 2024210,00212,89204,27212,40212,19417.300
24 de jan. de 2024208,76209,40205,92207,42207,21437.700
23 de jan. de 2024209,37209,37203,98206,42206,21321.600
22 de jan. de 2024205,59211,01205,59209,56209,35261.400
19 de jan. de 2024202,27204,67200,08204,45204,25171.400
18 de jan. de 2024199,58201,98198,89201,68201,48202.300
17 de jan. de 2024198,00199,71197,58198,80198,60196.600
16 de jan. de 2024202,00202,49199,72200,24200,04207.400
12 de jan. de 2024205,00205,18201,71202,91202,71132.600
11 de jan. de 2024205,05205,35201,84204,67204,47116.900
10 de jan. de 2024203,15205,75202,50205,54205,33160.200
09 de jan. de 2024202,01203,66200,07203,57203,37146.400
08 de jan. de 2024202,13204,29200,82203,94203,74248.300
05 de jan. de 2024196,56200,65196,56200,12199,92219.200
04 de jan. de 2024196,52199,15195,93197,45197,25228.100
03 de jan. de 2024198,18199,69196,27196,46196,26227.700
02 de jan. de 2024201,05203,39198,94200,47200,27200.800
29 de dez. de 2023203,38204,40202,42202,84202,64105.500
28 de dez. de 2023205,20205,66203,51204,24204,04104.900
27 de dez. de 2023205,25205,82204,43205,80205,5997.400
26 de dez. de 2023204,15206,38203,31205,12204,91114.100
22 de dez. de 2023203,05204,06201,56203,40203,20135.500
21 de dez. de 2023203,77204,31199,83201,58201,38254.800
20 de dez. de 2023203,46206,47201,46201,55201,35255.400
19 de dez. de 2023205,24205,93202,58204,26204,06215.400
18 de dez. de 2023203,96204,35200,79203,31203,11261.500
15 de dez. de 2023202,92205,66201,54203,56203,36460.600
14 de dez. de 2023195,06203,85193,95203,46203,26608.800
14 de dez. de 20230.25 Dividendo
13 de dez. de 2023190,59192,74186,72192,31191,87451.300
12 de dez. de 2023190,04191,30188,35190,65190,21179.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...