Mercado fechado

Gildan Activewear Inc. (GIL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
35,20+0,08 (+0,23%)
No fechamento: 04:00PM EDT
35,21 +0,01 (+0,04%)
Pós-fechamento: 05:44PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202435,1135,5535,0935,2035,20665.112
18 de abr. de 202435,4835,5934,7635,1235,12678.800
17 de abr. de 202436,3436,3435,0835,2135,21547.100
16 de abr. de 202435,3036,2535,0635,9735,971.504.600
15 de abr. de 202435,8636,0435,0935,3335,33590.200
12 de abr. de 202435,9436,1235,2635,5935,59802.700
11 de abr. de 202436,7736,8736,0336,2236,22745.100
10 de abr. de 202436,3536,9236,2236,6936,69436.900
09 de abr. de 202436,8437,5536,6237,0037,002.004.000
08 de abr. de 202436,2736,8335,9436,4536,45678.700
05 de abr. de 202436,0236,5636,0036,1836,18419.500
04 de abr. de 202437,2037,4936,0236,0336,03822.100
03 de abr. de 202436,6237,6036,3636,7936,791.260.000
02 de abr. de 202437,0037,1236,4136,5636,56517.100
01 de abr. de 202437,1537,4236,8637,1037,10416.100
28 de mar. de 202436,6137,2736,6137,1337,13450.500
27 de mar. de 202436,8436,9136,4036,6136,61420.100
26 de mar. de 202437,3037,3336,6436,6636,66938.900
25 de mar. de 202437,4338,0037,3637,3937,39485.500
22 de mar. de 202437,5537,5936,6137,4337,43874.800
21 de mar. de 202437,8238,1137,4737,5637,561.627.000
20 de mar. de 202438,3438,8737,5037,8537,853.816.300
19 de mar. de 202433,7137,5433,6037,2237,223.294.000
18 de mar. de 202434,1834,2333,4633,8033,80338.800
15 de mar. de 202434,4034,7434,1434,1734,17441.800
14 de mar. de 202435,0135,2834,2134,4634,46418.500
13 de mar. de 202433,9035,1633,8735,1235,12740.900
12 de mar. de 202433,6334,0033,4733,9033,90510.600
12 de mar. de 20240.205 Dividendo
11 de mar. de 202433,9434,0333,4133,8833,673.912.700
08 de mar. de 202434,4134,5933,9334,0733,86309.100
07 de mar. de 202434,4834,8134,3834,4034,19348.600
06 de mar. de 202434,2134,5834,1134,3334,12407.600
05 de mar. de 202434,3934,7534,1334,1533,94595.400
04 de mar. de 202434,4634,9734,4134,5134,30417.900
01 de mar. de 202435,0035,2234,5034,6134,40721.900
29 de fev. de 202435,1435,1434,3234,8334,621.165.400
28 de fev. de 202434,4035,0234,0534,9134,70414.600
27 de fev. de 202434,9935,1234,4834,7234,51567.400
26 de fev. de 202435,4235,4834,8734,9234,71691.500
23 de fev. de 202435,5035,8035,1835,4635,25531.200
22 de fev. de 202435,3635,6434,7535,5235,31550.600
21 de fev. de 202435,1836,6134,8335,1634,951.259.100
20 de fev. de 202434,2834,3733,7833,8733,67757.100
16 de fev. de 202434,6134,8134,4134,5434,33339.800
15 de fev. de 202434,7234,9334,1734,7234,51525.700
14 de fev. de 202433,9134,3833,8534,3534,14360.000
13 de fev. de 202433,9034,0233,3433,6333,43563.900
12 de fev. de 202434,2434,7734,1534,6434,43815.900
09 de fev. de 202433,9634,3233,7734,2334,02346.600
08 de fev. de 202434,0034,2233,6233,9333,72388.500
07 de fev. de 202433,5533,9233,5133,8633,66645.700
06 de fev. de 202433,2133,9733,2133,6133,41764.100
05 de fev. de 202433,4533,6132,7533,2033,00459.900
02 de fev. de 202433,7233,7733,3633,6933,49327.300
01 de fev. de 202433,3134,2333,3133,8833,67585.200
31 de jan. de 202433,8234,1432,8333,0132,81753.400
30 de jan. de 202433,3233,9133,1933,9033,69629.100
29 de jan. de 202433,4333,7833,2733,4933,291.252.000
26 de jan. de 202432,8233,5832,7333,3633,16697.100
25 de jan. de 202432,4732,6332,1432,6032,40823.100
24 de jan. de 202432,5032,6232,1432,1531,961.251.700
23 de jan. de 202432,4232,5532,0032,2332,03549.600
22 de jan. de 202432,2332,5432,1332,4032,20661.900
19 de jan. de 202432,0632,1731,2232,1031,91617.500
18 de jan. de 202431,7232,1731,7232,1131,92560.600
17 de jan. de 202430,9031,6330,8431,6131,42741.200
16 de jan. de 202431,0831,3330,6831,3231,131.229.500
12 de jan. de 202431,6131,7331,1031,4531,261.180.200
11 de jan. de 202431,7331,7930,9431,5531,36923.700
10 de jan. de 202431,5131,7331,3231,4631,27652.200
09 de jan. de 202431,3631,5530,9431,4431,25857.800
08 de jan. de 202431,8731,9431,4431,5031,31957.600
05 de jan. de 202431,6732,3031,5231,8131,621.395.500
04 de jan. de 202432,4032,5332,0032,1431,951.120.800
03 de jan. de 202432,1132,5131,9432,4132,21851.900
02 de jan. de 202432,7132,9832,3632,4132,21935.500
29 de dez. de 202333,1233,4133,0033,0632,86990.200
28 de dez. de 202332,8133,2232,8033,1632,96815.600
27 de dez. de 202333,0033,1632,8432,9132,71807.000
26 de dez. de 202332,7933,2732,6432,9832,781.404.800
22 de dez. de 202333,1733,1932,5132,7132,511.746.800
21 de dez. de 202333,5433,5632,9633,1932,991.043.400
20 de dez. de 202334,4834,5633,1433,1532,951.136.900
19 de dez. de 202333,6935,1233,6934,5034,291.224.700
18 de dez. de 202334,2034,8033,6433,7833,581.630.800
15 de dez. de 202333,0134,5232,7434,4834,272.307.000
14 de dez. de 202334,1134,1933,0533,0732,873.101.800
13 de dez. de 202333,7133,9433,0633,6333,432.199.100
12 de dez. de 202333,0034,0933,0033,9433,732.350.300
11 de dez. de 202335,6435,7331,4832,5832,385.632.500
08 de dez. de 202337,2837,3336,4136,5236,30519.500
07 de dez. de 202336,7537,2936,7537,2136,98532.900
06 de dez. de 202337,1937,5036,8437,0036,78369.000
05 de dez. de 202337,0537,6536,9637,0236,80717.300
04 de dez. de 202337,0337,3136,8437,2837,05634.100
01 de dez. de 202336,1637,1636,0037,1436,921.414.800
30 de nov. de 202335,8136,3035,6036,2135,99651.700
29 de nov. de 202335,9636,1035,5435,7935,57385.100
28 de nov. de 202335,9536,2535,7335,7435,52486.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...