Mercado fechado

Fiverr International Ltd. (FVRR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
30,59+0,13 (+0,43%)
No fechamento: 04:00PM EDT
30,99 +0,40 (+1,31%)
Pós-fechamento: 07:57PM EDT
Período:
01 de out. de 2021 - 01 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 202230,3831,9330,1730,5930,59695.300
29 de set. de 202231,0031,3529,9330,4630,46634.300
28 de set. de 202230,7632,0630,7631,9831,98609.100
27 de set. de 202231,9432,4229,9930,7630,76567.900
26 de set. de 202230,6632,8130,6631,0231,02817.900
23 de set. de 202229,3130,9229,3130,7730,77812.000
22 de set. de 202231,2231,5629,4329,9329,93623.500
21 de set. de 202231,4433,5730,9731,5731,57885.500
20 de set. de 202232,0032,4831,0431,1331,13493.300
19 de set. de 202232,1032,6931,6032,3232,32563.000
16 de set. de 202233,2033,8032,3532,4132,41561.500
15 de set. de 202234,5435,7033,9134,2934,29364.600
14 de set. de 202234,8535,2133,7034,6434,64436.800
13 de set. de 202234,9135,5034,1934,9834,98793.900
12 de set. de 202237,0038,1136,8137,1637,16559.000
09 de set. de 202235,1036,8135,1036,6736,67588.800
08 de set. de 202233,7634,8133,5234,3834,38335.900
07 de set. de 202233,2034,5732,8534,4534,45493.700
06 de set. de 202233,9234,2432,9333,5033,50461.100
02 de set. de 202235,0935,1833,5833,9233,92468.500
01 de set. de 202234,0034,2932,1534,2634,26558.800
31 de ago. de 202235,5036,1134,2434,5834,58476.600
30 de ago. de 202235,7236,6134,1735,0435,04589.600
29 de ago. de 202235,4237,3635,1735,3235,32472.200
26 de ago. de 202239,4439,4435,8136,1236,12585.300
25 de ago. de 202238,1639,9038,1638,9938,991.031.200
24 de ago. de 202235,7738,4235,7737,3137,31702.100
23 de ago. de 202235,5136,1034,8835,4435,44653.300
22 de ago. de 202235,0136,4734,8135,5635,56664.800
19 de ago. de 202238,5038,5935,8636,3036,30903.900
18 de ago. de 202238,7639,8837,5639,7039,70568.900
17 de ago. de 202240,1540,5038,6038,9738,97813.600
16 de ago. de 202241,4542,7639,7841,8041,801.040.200
15 de ago. de 202242,3043,7741,2141,8841,88605.600
12 de ago. de 202241,5942,6540,6842,6042,60664.000
11 de ago. de 202243,0545,7540,6840,8740,87872.800
10 de ago. de 202241,2842,3040,0141,8241,82736.800
09 de ago. de 202242,0042,0038,6539,3639,36987.900
08 de ago. de 202240,3842,7740,1042,5842,581.180.200
05 de ago. de 202239,3542,2038,6040,0540,05979.000
04 de ago. de 202234,3944,0234,3440,2440,243.540.500
03 de ago. de 202235,5537,4635,2837,0737,071.828.900
02 de ago. de 202231,8035,2131,7534,7034,701.375.700
01 de ago. de 202232,0832,9330,8032,3532,351.081.300
29 de jul. de 202232,0032,7131,0532,0832,081.181.300
28 de jul. de 202234,1535,6331,5232,4132,411.643.300
27 de jul. de 202233,6134,7533,1234,5134,511.029.500
26 de jul. de 202235,2035,3332,5632,8332,83843.700
25 de jul. de 202236,8136,9035,2736,4236,42429.900
22 de jul. de 202239,8340,2936,2937,0437,04574.300
21 de jul. de 202237,8239,9737,6739,9739,97852.400
20 de jul. de 202234,5138,2834,3238,0038,00888.400
19 de jul. de 202233,2334,3132,0534,0434,04730.600
18 de jul. de 202232,4334,2231,4231,6631,661.066.000
15 de jul. de 202231,5032,7230,4031,1731,17832.200
14 de jul. de 202232,4832,9631,1631,3431,34759.500
13 de jul. de 202233,0034,7732,1732,9732,97631.700
12 de jul. de 202235,6636,7034,1134,4434,44562.100
11 de jul. de 202238,4438,9635,2435,5435,54829.900
08 de jul. de 202238,3239,6837,8839,2439,24666.300
07 de jul. de 202236,7839,5036,1739,4239,42807.500
06 de jul. de 202238,5739,2736,1236,6636,661.085.700
05 de jul. de 202234,3638,6533,6038,4838,48748.900
01 de jul. de 202234,8036,0434,0834,9334,93501.800
30 de jun. de 202235,2935,3932,7034,3934,39570.200
29 de jun. de 202235,7436,8234,8136,1536,15537.300
28 de jun. de 202239,7340,6036,2236,3236,32975.400
27 de jun. de 202240,1840,6838,2039,5639,56746.300
24 de jun. de 202238,0039,6737,9239,4739,47623.800
23 de jun. de 202235,1537,5134,0837,5037,50625.600
22 de jun. de 202232,5435,3032,3034,7934,79610.300
21 de jun. de 202234,2035,6533,2633,2833,28787.300
17 de jun. de 202232,8934,2532,3133,2833,28964.800
16 de jun. de 202234,3734,6031,7332,6432,641.064.000
15 de jun. de 202233,7336,6333,7335,9135,91785.600
14 de jun. de 202234,6335,2033,0333,7633,76771.700
13 de jun. de 202235,7536,6333,6134,1134,11855.300
10 de jun. de 202239,2039,8637,6637,9037,90679.300
09 de jun. de 202241,1541,8440,1940,4340,43628.700
08 de jun. de 202241,3043,3041,3041,8141,81522.400
07 de jun. de 202240,5741,9839,7141,3041,30692.300
06 de jun. de 202242,9943,9040,0741,7541,75898.800
03 de jun. de 202242,2843,4541,2841,8341,83817.400
02 de jun. de 202239,8444,3639,4343,6543,65927.300
01 de jun. de 202243,0443,7439,9340,3240,32752.700
31 de mai. de 202242,9244,0041,0042,3142,313.845.900
27 de mai. de 202240,2543,0840,2542,9542,95956.200
26 de mai. de 202237,3140,5237,0239,7839,78924.400
25 de mai. de 202235,9737,6435,5037,2037,20733.800
24 de mai. de 202237,6637,6634,8335,8935,891.053.500
23 de mai. de 202238,7638,7835,8138,5638,561.075.600
20 de mai. de 202240,5941,2637,5938,9338,93979.500
19 de mai. de 202237,5741,5637,5039,6639,662.155.300
18 de mai. de 202240,2441,4237,1937,6037,602.303.700
17 de mai. de 202239,0041,9538,0741,6841,682.271.000
16 de mai. de 202237,5940,1636,4637,0537,052.260.600
13 de mai. de 202235,9339,1035,9338,4238,422.537.800
12 de mai. de 202229,2734,6929,2734,4634,464.097.800
11 de mai. de 202231,0033,3129,0430,3930,396.378.300
10 de mai. de 202244,5145,9238,8740,8740,872.562.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...