Mercado abrirá em 8 h 26 min

Fiverr International Ltd. (FVRR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
19,82-0,29 (-1,44%)
No fechamento: 04:00PM EDT
20,08 +0,26 (+1,31%)
Pós-fechamento: 07:50PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202420,0320,3219,7219,8219,82583.300
17 de abr. de 202420,5320,6619,7720,1120,11653.100
16 de abr. de 202420,0920,7320,0420,4820,48979.900
15 de abr. de 202420,0621,6820,0120,1120,112.028.900
12 de abr. de 202420,5020,7419,7420,0620,06967.300
11 de abr. de 202420,4821,5820,3220,7520,753.162.300
10 de abr. de 202419,4519,5118,8319,2219,221.307.900
09 de abr. de 202419,7620,3319,7520,0520,05955.600
08 de abr. de 202419,9320,0819,6519,7419,74787.500
05 de abr. de 202419,9420,1819,6019,7319,73960.400
04 de abr. de 202421,0721,3220,0420,0520,05831.900
03 de abr. de 202420,7320,9620,2520,7920,79722.500
02 de abr. de 202420,5520,9619,8520,7320,731.158.900
01 de abr. de 202421,1221,4920,7520,8120,81762.600
28 de mar. de 202421,2421,5921,0021,0721,071.376.600
27 de mar. de 202421,0421,3720,6521,2421,241.191.800
26 de mar. de 202421,7621,8820,9020,9320,93990.100
25 de mar. de 202421,6922,1721,4221,5221,52798.000
22 de mar. de 202422,6422,7921,5521,6321,631.185.400
21 de mar. de 202422,9423,2322,6722,8122,81562.200
20 de mar. de 202421,8622,9621,8022,8022,80752.500
19 de mar. de 202421,5722,0021,3021,8021,80585.000
18 de mar. de 202421,3722,1321,1322,0422,04767.900
15 de mar. de 202421,8522,0521,1421,3721,37896.900
14 de mar. de 202422,6322,6921,7521,8121,81770.800
13 de mar. de 202422,4023,1722,4022,7022,70544.500
12 de mar. de 202422,5822,8222,0722,6722,67679.400
11 de mar. de 202422,5623,0422,4022,4822,48505.700
08 de mar. de 202422,5023,0822,2722,6622,66815.400
07 de mar. de 202422,2122,4322,0222,2322,23721.000
06 de mar. de 202422,3622,4821,9622,1622,16700.400
05 de mar. de 202422,4222,7221,9422,0022,00683.600
04 de mar. de 202423,1423,2022,2622,8122,81772.700
01 de mar. de 202423,5223,6422,7523,1523,15944.600
29 de fev. de 202423,1923,6923,1323,6023,601.205.300
28 de fev. de 202422,8623,2722,6622,8722,87883.200
27 de fev. de 202423,5723,8322,6023,2923,291.146.400
26 de fev. de 202423,0024,2022,8723,3123,311.393.500
23 de fev. de 202422,2523,4422,0023,1723,171.920.100
22 de fev. de 202422,7524,0021,8522,2122,215.526.300
21 de fev. de 202426,1126,3225,6125,8925,891.645.300
20 de fev. de 202427,4927,7926,4926,5126,511.271.300
16 de fev. de 202428,8729,2027,5427,8027,80811.000
15 de fev. de 202430,7130,8929,2229,4429,441.005.400
14 de fev. de 202428,7530,1728,3230,0730,071.197.200
13 de fev. de 202428,8029,3927,8028,0128,011.074.100
12 de fev. de 202429,3031,6129,3030,5030,501.316.100
09 de fev. de 202428,3829,7228,2929,2729,271.228.800
08 de fev. de 202427,3828,3627,1527,7627,76682.400
07 de fev. de 202427,6427,9926,8527,4627,46624.800
06 de fev. de 202426,6427,5926,4127,5227,52603.800
05 de fev. de 202427,3127,3726,2426,5326,531.014.600
02 de fev. de 202427,1427,8225,9627,6427,64773.300
01 de fev. de 202427,3627,5826,1127,2727,27559.200
31 de jan. de 202427,8428,3226,8426,9226,92666.800
30 de jan. de 202428,5928,7027,7528,1928,19642.200
29 de jan. de 202426,5928,7926,5628,7628,76986.500
26 de jan. de 202426,6227,2026,4126,5126,51524.500
25 de jan. de 202427,1827,4026,1226,3626,36597.200
24 de jan. de 202428,3028,4526,8326,8426,84789.600
23 de jan. de 202428,9129,2027,2627,8427,841.012.400
22 de jan. de 202426,4328,4626,4028,3928,391.164.300
19 de jan. de 202426,7927,3625,8326,0026,001.281.000
18 de jan. de 202425,2525,3824,4424,7024,70426.300
17 de jan. de 202424,5624,9824,3824,9224,92566.700
16 de jan. de 202425,1025,2924,4525,1625,16723.600
12 de jan. de 202425,8226,5125,1525,1725,171.020.800
11 de jan. de 202426,2526,5825,3125,7125,71729.500
10 de jan. de 202426,9426,9426,0626,3426,34569.600
09 de jan. de 202427,7428,4026,8826,9426,94667.900
08 de jan. de 202426,0027,9725,8827,7027,70927.900
05 de jan. de 202425,5926,3425,2026,0426,04684.000
04 de jan. de 202425,1926,0324,8325,6925,69735.700
03 de jan. de 202425,5425,9024,9525,1025,10935.700
02 de jan. de 202427,0027,0026,0226,2026,20742.400
29 de dez. de 202327,9028,9827,1527,2227,221.046.600
28 de dez. de 202327,8128,4527,6228,0728,07811.600
27 de dez. de 202328,0028,1027,4427,9527,951.061.000
26 de dez. de 202328,3828,7128,0928,1728,17579.100
22 de dez. de 202328,0828,5027,7828,2128,21522.900
21 de dez. de 202328,0328,5327,6128,0728,07641.200
20 de dez. de 202327,9628,7627,2027,4327,43904.000
19 de dez. de 202328,2828,4427,1428,0628,061.098.500
18 de dez. de 202328,2128,7027,8027,9927,99873.900
15 de dez. de 202329,3829,5028,0328,2128,21655.500
14 de dez. de 202328,9930,5728,6728,9028,901.352.300
13 de dez. de 202326,5027,9925,8827,9127,91732.300
12 de dez. de 202327,0227,1326,2926,5326,53488.800
11 de dez. de 202326,4527,5526,4527,1327,13572.800
08 de dez. de 202326,3627,0526,3226,6626,66510.200
07 de dez. de 202326,5926,7626,2026,4926,49399.900
06 de dez. de 202326,5127,1926,1526,6426,64604.500
05 de dez. de 202327,0227,0225,5526,0926,091.085.100
04 de dez. de 202327,2827,9926,9027,1627,16866.600
01 de dez. de 202326,0027,3925,6127,3327,331.059.500
30 de nov. de 202326,3626,5225,5026,0926,09985.600
29 de nov. de 202324,6026,5324,6025,8925,891.390.000
28 de nov. de 202323,3324,2223,1024,2224,22619.800
27 de nov. de 202322,9023,8722,6723,5023,50725.400
24 de nov. de 202323,0323,2222,7422,8622,86246.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...