Mercado fechará em 6 h 33 min

Graco Inc. (GGG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
94,17+0,89 (+0,95%)
No fechamento: 04:00PM EDT
94,17 0,00 (0,00%)
Pré-Abertura: 08:32AM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202493,8794,3493,1394,1794,17564.200
26 de mar. de 202493,5193,8493,1893,2893,28630.600
25 de mar. de 202494,1994,4893,4593,5193,51387.600
22 de mar. de 202494,6994,6993,8194,3594,35592.500
21 de mar. de 202493,6194,7793,2394,6494,64499.800
20 de mar. de 202492,6693,4092,3493,2193,21501.000
19 de mar. de 202492,1892,6491,8992,6292,62488.300
18 de mar. de 202493,4693,8791,9392,0192,01825.900
15 de mar. de 202492,9594,5092,7393,4493,442.358.600
14 de mar. de 202494,0794,5793,0393,4693,461.013.100
13 de mar. de 202492,9094,2592,6393,8793,87862.300
12 de mar. de 202492,3693,3492,0992,9292,92465.900
11 de mar. de 202492,2992,7591,8192,5892,58405.600
08 de mar. de 202493,7193,7492,3492,6292,62415.100
07 de mar. de 202492,7593,6892,6093,5193,51444.600
06 de mar. de 202491,5092,3691,3192,2192,21537.700
05 de mar. de 202491,4391,6790,4690,9390,93566.100
04 de mar. de 202491,5992,6391,4391,5091,50706.100
01 de mar. de 202490,9991,4490,5491,2891,28572.300
29 de fev. de 202490,4191,5389,5391,2691,261.469.100
28 de fev. de 202489,4090,2889,1389,9889,98638.300
27 de fev. de 202490,0490,0488,9589,5789,57426.100
26 de fev. de 202489,8790,3289,6389,8689,86522.400
23 de fev. de 202490,0090,4789,3590,3690,36444.100
22 de fev. de 202489,0089,7988,5689,7189,71712.700
21 de fev. de 202488,0988,7588,0688,6788,67585.700
20 de fev. de 202487,5088,2687,2188,0188,01510.700
16 de fev. de 202488,6889,3588,1088,1588,15495.000
15 de fev. de 202488,5089,1988,1388,6488,64590.500
14 de fev. de 202488,0088,4587,1888,3488,34631.400
13 de fev. de 202486,7588,0886,0687,5487,541.061.900
12 de fev. de 202487,9588,2587,6388,1488,14687.400
09 de fev. de 202488,0088,3187,7788,1688,16528.100
08 de fev. de 202487,3587,9286,5687,8387,83899.700
07 de fev. de 202487,2387,8986,9287,3087,301.273.800
06 de fev. de 202486,0886,9885,8386,8586,85801.200
05 de fev. de 202485,6986,3885,2286,0886,08637.300
02 de fev. de 202486,3187,0085,3686,9486,94771.600
01 de fev. de 202485,6786,7085,1186,6286,62554.000
31 de jan. de 202486,8486,8585,0085,3085,302.027.100
30 de jan. de 202484,8386,9583,6386,8486,841.312.100
29 de jan. de 202484,4385,2884,1685,1485,14918.000
26 de jan. de 202484,6985,0084,1984,7584,75637.100
25 de jan. de 202484,6685,0884,1784,5784,57477.100
24 de jan. de 202485,4885,4883,8984,0484,04361.700
23 de jan. de 202485,8085,8984,8785,0285,02330.100
22 de jan. de 202485,3086,0385,1785,5485,54339.300
19 de jan. de 202484,8685,0683,8185,0085,00476.300
19 de jan. de 20240.255 Dividendo
18 de jan. de 202483,7684,9983,7684,8684,60522.300
17 de jan. de 202483,6184,1683,3283,3383,08620.300
16 de jan. de 202484,0484,4983,3484,4284,17581.200
12 de jan. de 202484,8184,8384,0784,5384,28402.200
11 de jan. de 202483,5184,2183,0584,0583,80557.700
10 de jan. de 202483,2683,8083,0283,3083,05521.700
09 de jan. de 202482,9083,6482,5483,2382,98478.100
08 de jan. de 202483,2283,7882,9183,7383,48616.600
05 de jan. de 202482,9183,5382,8883,1682,91524.400
04 de jan. de 202483,0183,9383,0183,3783,12474.100
03 de jan. de 202484,4584,4583,0683,1082,85424.800
02 de jan. de 202486,0086,5284,8585,3085,04668.300
29 de dez. de 202386,9087,3786,6986,7686,50565.800
28 de dez. de 202386,5987,1386,4086,8586,59367.800
27 de dez. de 202386,8187,4786,5286,9486,68299.300
26 de dez. de 202386,3987,0886,0786,8486,58395.800
22 de dez. de 202386,0086,7685,7986,3786,11450.000
21 de dez. de 202385,6685,8385,0285,6885,42344.200
20 de dez. de 202385,4286,0584,9384,9584,69557.900
19 de dez. de 202385,7485,9485,1785,6385,37497.100
18 de dez. de 202385,2285,4984,3985,2885,02490.400
15 de dez. de 202385,6886,2084,9685,1084,841.544.500
14 de dez. de 202384,4786,0884,3385,7485,48787.100
13 de dez. de 202382,9884,4882,4983,9183,66818.100
12 de dez. de 202382,9583,1882,4982,9782,72742.100
11 de dez. de 202382,6783,3282,5182,8582,60443.700
08 de dez. de 202382,0582,9782,0582,6382,38468.100
07 de dez. de 202382,1382,5081,6182,2481,99365.600
06 de dez. de 202381,9682,9781,9682,0781,82554.200
05 de dez. de 202381,7182,1581,1481,5781,32461.800
04 de dez. de 202381,4682,5181,3482,3982,14587.300
01 de dez. de 202380,6982,2080,3881,9681,71633.200
30 de nov. de 202380,4480,9979,6780,7880,541.566.100
29 de nov. de 202380,2880,6479,8080,1079,86583.000
28 de nov. de 202381,2181,4779,7379,8079,56530.800
27 de nov. de 202381,2081,6280,9281,2180,97485.400
24 de nov. de 202380,6381,5880,6381,4881,24189.300
22 de nov. de 202380,8281,1680,4080,7480,50352.100
21 de nov. de 202380,6481,1280,4180,5780,33461.400
20 de nov. de 202380,3780,9079,9780,6680,42575.800
17 de nov. de 202380,0180,6679,6980,5980,35953.000
16 de nov. de 202379,9480,3379,4379,5779,33524.700
15 de nov. de 202379,5780,1079,2979,6179,37672.600
14 de nov. de 202378,4879,4678,2679,3679,12454.900
13 de nov. de 202377,6277,7677,0377,0776,84592.100
10 de nov. de 202376,8177,9876,6877,8777,64695.100
09 de nov. de 202376,9877,1476,2876,6476,41601.100
08 de nov. de 202377,1277,6776,2876,4576,22629.100
07 de nov. de 202377,1877,3776,8176,9476,71489.900
06 de nov. de 202376,8477,7276,6877,4777,24768.100
03 de nov. de 202377,0777,9677,0477,0576,82561.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...