Mercado fechado

Flex Ltd. (FLEX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
27,42+1,08 (+4,10%)
No fechamento: 04:00PM EDT
27,35 -0,07 (-0,26%)
Pós-fechamento: 04:43PM EDT
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 202425,8527,4225,6527,4227,4210.495.200
01 de mai. de 202426,9627,8725,2726,3426,3412.635.000
30 de abr. de 202429,0529,7828,5928,6528,655.807.800
29 de abr. de 202428,9729,2328,9029,2129,212.861.300
26 de abr. de 202428,7129,1628,6828,9728,972.934.600
25 de abr. de 202428,2728,8828,0428,7028,702.537.500
24 de abr. de 202428,7528,9928,2628,5028,502.640.700
23 de abr. de 202428,0028,8227,9228,5328,533.386.600
22 de abr. de 202427,4327,8627,2427,6327,632.664.700
19 de abr. de 202427,5827,8726,9527,0727,073.933.800
18 de abr. de 202427,9528,6427,4027,6327,633.622.900
17 de abr. de 202428,4928,5227,9728,0828,082.508.600
16 de abr. de 202427,8228,4227,7528,2028,202.704.900
15 de abr. de 202428,8028,9828,0628,0828,083.434.700
12 de abr. de 202428,8128,9228,3428,3828,383.964.900
11 de abr. de 202428,5229,1428,4829,1029,103.395.200
10 de abr. de 202428,1328,6428,0428,4528,452.756.400
09 de abr. de 202428,9329,2728,4828,8328,833.024.000
08 de abr. de 202429,1729,3028,6828,7728,773.030.800
05 de abr. de 202428,8029,2628,6929,0629,062.601.100
04 de abr. de 202429,5229,9028,5628,5928,593.673.300
03 de abr. de 202428,1229,1828,1229,0129,013.043.600
02 de abr. de 202428,1328,5127,9228,4428,442.368.200
01 de abr. de 202428,5429,0528,3728,4428,442.059.000
28 de mar. de 202428,5428,6528,2828,6128,611.960.600
27 de mar. de 202428,6628,7928,1728,6328,632.767.300
26 de mar. de 202428,9029,1428,5228,5328,532.875.600
25 de mar. de 202428,8228,9728,5528,6728,673.175.300
22 de mar. de 202428,4528,7628,1928,7328,734.369.500
21 de mar. de 202427,7228,4927,5528,3128,316.769.600
20 de mar. de 202426,7927,2426,7927,1127,114.816.200
19 de mar. de 202427,1427,2926,8427,0127,013.711.400
18 de mar. de 202427,3227,4626,8727,3927,397.420.500
15 de mar. de 202427,6527,8326,6326,9426,949.764.400
14 de mar. de 202428,7428,9328,0328,2328,235.045.800
13 de mar. de 202428,9529,0128,5628,7528,753.069.100
12 de mar. de 202429,0429,1128,6828,9328,933.270.100
11 de mar. de 202429,4729,5428,6928,7828,784.738.500
08 de mar. de 202430,8730,9329,7829,8229,823.506.900
07 de mar. de 202430,5930,7630,1330,5130,513.064.500
06 de mar. de 202430,5230,9230,4230,6430,644.602.400
05 de mar. de 202429,9830,4029,6630,0530,053.899.700
04 de mar. de 202429,3830,0129,2929,9729,975.024.300
01 de mar. de 202428,2029,1628,1329,0029,004.603.800
29 de fev. de 202428,0728,3127,9328,1528,153.334.400
28 de fev. de 202427,4228,0827,2127,8927,893.625.900
27 de fev. de 202428,1228,4227,7627,8027,803.744.400
26 de fev. de 202428,0028,2527,9128,0028,003.913.400
23 de fev. de 202428,1028,2727,8628,1528,153.756.300
22 de fev. de 202427,7328,1027,6027,9927,995.315.400
21 de fev. de 202427,4027,6227,1127,2727,275.365.700
20 de fev. de 202427,7128,0327,2727,7327,734.755.200
16 de fev. de 202428,7428,7628,1328,2228,225.517.100
15 de fev. de 202428,5029,0228,4528,5728,578.541.500
14 de fev. de 202427,7028,3227,4528,2228,226.630.400
13 de fev. de 202426,8127,2926,6927,0827,085.320.100
12 de fev. de 202426,8027,5426,7127,3027,307.774.000
09 de fev. de 202425,5526,7225,5526,6526,657.834.400
08 de fev. de 202424,6825,7124,5725,5425,545.396.700
07 de fev. de 202424,2624,5324,1124,5124,514.390.400
06 de fev. de 202424,3924,5224,0524,1724,174.437.600
05 de fev. de 202424,7625,1624,4524,5524,554.716.600
02 de fev. de 202425,2325,2924,6525,0925,097.182.500
01 de fev. de 202424,8625,9624,3725,0425,0419.640.700
31 de jan. de 202423,9824,1823,6423,7423,746.535.100
30 de jan. de 202423,4924,0423,4324,0324,037.304.100
29 de jan. de 202422,8523,0522,5723,0523,0510.439.000
26 de jan. de 202423,3123,3322,8723,0123,014.377.500
25 de jan. de 202423,0723,3422,9523,2323,234.977.500
24 de jan. de 202423,2623,3522,9123,0323,033.598.000
23 de jan. de 202423,3623,4823,0623,1123,114.100.400
22 de jan. de 202423,2123,3622,9823,1723,173.293.200
19 de jan. de 202422,5022,9922,4822,9822,983.656.800
18 de jan. de 202422,3722,5022,0322,4922,495.651.000
17 de jan. de 202422,4022,5021,8422,1322,135.968.500
16 de jan. de 202423,3023,3022,6322,7422,744.084.000
12 de jan. de 202423,7423,7723,3023,3323,332.983.500
11 de jan. de 202423,1823,6323,0123,6123,614.611.800
10 de jan. de 202423,7423,8223,0823,1723,174.279.600
09 de jan. de 202423,3523,7723,3523,7623,763.980.100
08 de jan. de 202423,3423,8523,0623,7423,744.993.800
05 de jan. de 202423,0323,4723,0223,2923,295.979.800
04 de jan. de 202423,8323,9023,1323,1823,187.693.500
03 de jan. de 202422,8423,9822,5123,7423,7417.277.700
03 de jan. de 20241327:1000 Desdobramento de ações
02 de jan. de 202429,9330,5429,5230,3030,305.827.700
29 de dez. de 202330,6530,6530,1630,4630,462.518.200
28 de dez. de 202330,5130,6930,2830,6730,671.846.300
27 de dez. de 202330,5430,7530,4430,5630,562.520.900
26 de dez. de 202330,3330,7230,2130,5930,592.534.000
22 de dez. de 202330,1930,3829,9030,3330,332.584.600
21 de dez. de 202329,8730,2829,7230,0630,064.911.700
20 de dez. de 202330,0030,3329,5529,5929,594.937.500
19 de dez. de 202328,6930,0928,6029,9129,919.391.000
18 de dez. de 202329,2029,3628,6628,6928,693.415.600
15 de dez. de 202328,7329,0428,2728,8828,886.124.300
14 de dez. de 202326,8028,7026,6928,6628,6610.333.900
13 de dez. de 202326,0926,6025,7626,3026,305.941.000
12 de dez. de 202325,8426,2225,6326,1326,134.426.600
11 de dez. de 202325,6725,8825,5225,8125,813.761.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...