Mercado abrirá em 3 h 45 min

Grandeur Peak Intl Stalwarts Inv (GISOX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
16,80-0,05 (-0,30%)
No fechamento: 08:00PM EDT
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 202416,8016,8016,8016,8016,80-
28 de jun. de 202416,8516,8516,8516,8516,85-
27 de jun. de 202416,8516,8516,8516,8516,85-
26 de jun. de 202416,8616,8616,8616,8616,86-
25 de jun. de 202416,9316,9316,9316,9316,93-
24 de jun. de 202417,0117,0117,0117,0117,01-
21 de jun. de 202417,0217,0217,0217,0217,02-
20 de jun. de 202417,0517,0517,0517,0517,05-
18 de jun. de 202416,9916,9916,9916,9916,99-
17 de jun. de 202416,9416,9416,9416,9416,94-
14 de jun. de 202416,8616,8616,8616,8616,86-
13 de jun. de 202416,9816,9816,9816,9816,98-
12 de jun. de 202417,1117,1117,1117,1117,11-
11 de jun. de 202416,9016,9016,9016,9016,90-
10 de jun. de 202416,9516,9516,9516,9516,95-
07 de jun. de 202416,9516,9516,9516,9516,95-
06 de jun. de 202417,1017,1017,1017,1017,10-
05 de jun. de 202417,1317,1317,1317,1317,13-
04 de jun. de 202416,9016,9016,9016,9016,90-
03 de jun. de 202416,9916,9916,9916,9916,99-
31 de mai. de 202417,0317,0317,0317,0317,03-
30 de mai. de 202416,9716,9716,9716,9716,97-
29 de mai. de 202417,0017,0017,0017,0017,00-
28 de mai. de 202417,3217,3217,3217,3217,32-
24 de mai. de 202417,3017,3017,3017,3017,30-
23 de mai. de 202417,3317,3317,3317,3317,33-
22 de mai. de 202417,3217,3217,3217,3217,32-
21 de mai. de 202417,2917,2917,2917,2917,29-
20 de mai. de 202417,4317,4317,4317,4317,43-
17 de mai. de 202417,3717,3717,3717,3717,37-
16 de mai. de 202417,4717,4717,4717,4717,47-
15 de mai. de 202417,4717,4717,4717,4717,47-
14 de mai. de 202417,2017,2017,2017,2017,20-
13 de mai. de 202417,0817,0817,0817,0817,08-
10 de mai. de 202417,0717,0717,0717,0717,07-
09 de mai. de 202417,1417,1417,1417,1417,14-
08 de mai. de 202417,1317,1317,1317,1317,13-
07 de mai. de 202417,1517,1517,1517,1517,15-
06 de mai. de 202417,1317,1317,1317,1317,13-
03 de mai. de 202416,9916,9916,9916,9916,99-
02 de mai. de 202416,7416,7416,7416,7416,74-
01 de mai. de 202416,6616,6616,6616,6616,66-
30 de abr. de 202416,5616,5616,5616,5616,56-
29 de abr. de 202416,7616,7616,7616,7616,76-
26 de abr. de 202416,7016,7016,7016,7016,70-
25 de abr. de 202416,4216,4216,4216,4216,42-
24 de abr. de 202416,5916,5916,5916,5916,59-
23 de abr. de 202416,5116,5116,5116,5116,51-
22 de abr. de 202416,2216,2216,2216,2216,22-
19 de abr. de 202416,1516,1516,1516,1516,15-
18 de abr. de 202416,4016,4016,4016,4016,40-
17 de abr. de 202416,4116,4116,4116,4116,41-
16 de abr. de 202416,4116,4116,4116,4116,41-
15 de abr. de 202416,5716,5716,5716,5716,57-
12 de abr. de 202416,6716,6716,6716,6716,67-
11 de abr. de 202416,9216,9216,9216,9216,92-
10 de abr. de 202416,8716,8716,8716,8716,87-
09 de abr. de 202417,0517,0517,0517,0517,05-
08 de abr. de 202417,0517,0517,0517,0517,05-
05 de abr. de 202416,9616,9616,9616,9616,96-
04 de abr. de 202416,8916,8916,8916,8916,89-
03 de abr. de 202416,9916,9916,9916,9916,99-
02 de abr. de 202417,0017,0017,0017,0017,00-
01 de abr. de 202417,1817,1817,1817,1817,18-
28 de mar. de 202417,2417,2417,2417,2417,24-
27 de mar. de 202417,2417,2417,2417,2417,24-
26 de mar. de 202417,1617,1617,1617,1617,16-
25 de mar. de 202417,1017,1017,1017,1017,10-
22 de mar. de 202417,1717,1717,1717,1717,17-
21 de mar. de 202417,3417,3417,3417,3417,34-
20 de mar. de 202417,1617,1617,1617,1617,16-
19 de mar. de 202417,0617,0617,0617,0617,06-
18 de mar. de 202417,1217,1217,1217,1217,12-
15 de mar. de 202417,1617,1617,1617,1617,16-
14 de mar. de 202417,2217,2217,2217,2217,22-
13 de mar. de 202417,3417,3417,3417,3417,34-
12 de mar. de 202417,5117,5117,5117,5117,51-
11 de mar. de 202417,4117,4117,4117,4117,41-
08 de mar. de 202417,3817,3817,3817,3817,38-
07 de mar. de 202417,4817,4817,4817,4817,48-
06 de mar. de 202417,3617,3617,3617,3617,36-
05 de mar. de 202417,0817,0817,0817,0817,08-
04 de mar. de 202417,2817,2817,2817,2817,28-
01 de mar. de 202417,2717,2717,2717,2717,27-
29 de fev. de 202417,1117,1117,1117,1117,11-
28 de fev. de 202417,2317,2317,2317,2317,23-
27 de fev. de 202417,3117,3117,3117,3117,31-
26 de fev. de 202417,3317,3317,3317,3317,33-
23 de fev. de 202417,2917,2917,2917,2917,29-
22 de fev. de 202417,3917,3917,3917,3917,39-
21 de fev. de 202417,1017,1017,1017,1017,10-
20 de fev. de 202417,1517,1517,1517,1517,15-
16 de fev. de 202417,2217,2217,2217,2217,22-
15 de fev. de 202417,2017,2017,2017,2017,20-
14 de fev. de 202416,9116,9116,9116,9116,91-
13 de fev. de 202416,7316,7316,7316,7316,73-
12 de fev. de 202417,0617,0617,0617,0617,06-
09 de fev. de 202417,0517,0517,0517,0517,05-
08 de fev. de 202416,9816,9816,9816,9816,98-
07 de fev. de 202416,8616,8616,8616,8616,86-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...