Mercado fechará em 5 h 2 min
BOVESPA
129.020,25 +511,58 (+0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.394,93 +259,67 (+0,45%) PETROLEO CRU
78,85 +0,74 (+0,95%) OURO
2.329,90 +21,30 (+0,92%) Bitcoin USD
63.641,54 -367,61 (-0,57%)
Canoo Inc. (GOEV)
NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:57AM EDT. Mercado aberto.
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 06 de mai. de 2024 | 2,7350 | 2,7650 | 2,6801 | 2,7110 | 2,7110 | 1.271.207 |
| 03 de mai. de 2024 | - | - | - | - | - | - |
| 02 de mai. de 2024 | 2,8000 | 2,8300 | 2,6300 | 2,8300 | 2,8300 | 2.638.900 |
| 01 de mai. de 2024 | 2,7900 | 2,9400 | 2,7500 | 2,7900 | 2,7900 | 2.009.100 |
| 30 de abr. de 2024 | 2,8000 | 2,8950 | 2,6900 | 2,8800 | 2,8800 | 2.028.500 |
| 29 de abr. de 2024 | 2,7600 | 2,8900 | 2,7100 | 2,8200 | 2,8200 | 1.913.700 |
| 26 de abr. de 2024 | 2,7600 | 2,8300 | 2,7000 | 2,7700 | 2,7700 | 2.265.700 |
| 25 de abr. de 2024 | 2,8900 | 2,9900 | 2,6800 | 2,7000 | 2,7000 | 3.749.000 |
| 24 de abr. de 2024 | 3,2500 | 3,2850 | 2,8700 | 2,9000 | 2,9000 | 3.933.600 |
| 23 de abr. de 2024 | 3,2700 | 3,4500 | 3,1400 | 3,1700 | 3,1700 | 3.537.700 |
| 22 de abr. de 2024 | 2,8800 | 3,4100 | 2,6800 | 3,4000 | 3,4000 | 5.980.900 |
| 19 de abr. de 2024 | 3,0100 | 3,1000 | 2,7500 | 2,8500 | 2,8500 | 3.572.800 |
| 18 de abr. de 2024 | 3,0200 | 3,2300 | 2,9210 | 3,0000 | 3,0000 | 5.762.200 |
| 17 de abr. de 2024 | 3,0700 | 3,4900 | 2,8400 | 2,8600 | 2,8600 | 9.042.600 |
| 16 de abr. de 2024 | 2,3800 | 3,2990 | 2,3800 | 2,9300 | 2,9300 | 14.688.900 |
| 15 de abr. de 2024 | 2,3200 | 2,5600 | 2,2100 | 2,4800 | 2,4800 | 4.013.600 |
| 12 de abr. de 2024 | 2,2100 | 2,4000 | 2,0700 | 2,4000 | 2,4000 | 3.620.900 |
| 11 de abr. de 2024 | 2,3600 | 2,3750 | 2,2000 | 2,2800 | 2,2800 | 2.104.100 |
| 10 de abr. de 2024 | 2,3500 | 2,4800 | 2,3100 | 2,3700 | 2,3700 | 2.124.200 |
| 09 de abr. de 2024 | 2,4600 | 2,5500 | 2,3300 | 2,4200 | 2,4200 | 4.546.800 |
| 08 de abr. de 2024 | 2,1600 | 2,5400 | 2,1600 | 2,4100 | 2,4100 | 7.175.200 |
| 05 de abr. de 2024 | 2,2000 | 2,2700 | 2,1100 | 2,1300 | 2,1300 | 3.965.100 |
| 04 de abr. de 2024 | 2,5300 | 2,6400 | 2,2000 | 2,2400 | 2,2400 | 6.164.400 |
| 03 de abr. de 2024 | 2,5900 | 2,8700 | 2,4050 | 2,4700 | 2,4700 | 8.360.500 |
| 02 de abr. de 2024 | 2,4800 | 2,9200 | 2,3500 | 2,8000 | 2,8000 | 13.194.500 |
| 01 de abr. de 2024 | 3,7100 | 3,9300 | 3,4150 | 3,8700 | 3,8700 | 13.614.100 |
| 28 de mar. de 2024 | 3,2800 | 3,7350 | 3,2300 | 3,5700 | 3,5700 | 10.708.600 |
| 27 de mar. de 2024 | 3,5100 | 3,5100 | 3,1800 | 3,2500 | 3,2500 | 6.743.200 |
| 26 de mar. de 2024 | 3,8800 | 3,8900 | 3,2200 | 3,4400 | 3,4400 | 14.362.500 |
| 25 de mar. de 2024 | 4,4000 | 4,6700 | 3,9500 | 4,2000 | 4,2000 | 11.324.500 |
| 22 de mar. de 2024 | 4,1900 | 4,6000 | 3,7200 | 4,2800 | 4,2800 | 22.771.100 |
| 21 de mar. de 2024 | 3,8800 | 4,8090 | 3,7000 | 4,3400 | 4,3400 | 46.445.600 |
| 20 de mar. de 2024 | 2,7400 | 3,5500 | 2,6100 | 3,4100 | 3,4100 | 23.675.800 |
| 19 de mar. de 2024 | 2,9000 | 3,1800 | 2,5100 | 2,7800 | 2,7800 | 17.750.900 |
| 18 de mar. de 2024 | 2,3400 | 3,8800 | 2,2000 | 2,9000 | 2,9000 | 108.380.100 |
| 15 de mar. de 2024 | 1,2900 | 2,0800 | 1,2800 | 1,9400 | 1,9400 | 29.805.700 |
| 14 de mar. de 2024 | 1,3800 | 1,3800 | 1,2200 | 1,3100 | 1,3100 | 4.846.200 |
| 13 de mar. de 2024 | 1,3600 | 1,4700 | 1,3100 | 1,3600 | 1,3600 | 6.355.700 |
| 12 de mar. de 2024 | 1,7500 | 1,7700 | 1,2800 | 1,3600 | 1,3600 | 13.183.600 |
| 11 de mar. de 2024 | 2,0600 | 2,0700 | 1,7050 | 1,7950 | 1,7950 | 4.700.400 |
| 08 de mar. de 2024 | 2,2700 | 2,4700 | 2,1300 | 2,1300 | 2,1300 | 4.253.800 |
| 08 de mar. de 2024 | 1:23 Desdobramento de ações | |||||
| 07 de mar. de 2024 | 2,0010 | 2,5070 | 1,9090 | 2,2770 | 2,2770 | 6.361.461 |
| 06 de mar. de 2024 | 1,9780 | 2,0470 | 1,8400 | 2,0010 | 2,0010 | 4.613.222 |
| 05 de mar. de 2024 | 2,2310 | 2,2770 | 2,1620 | 2,1850 | 2,1850 | 2.494.161 |
| 04 de mar. de 2024 | 2,3920 | 2,4150 | 2,1390 | 2,2080 | 2,2080 | 4.779.939 |
| 01 de mar. de 2024 | 2,4150 | 2,4380 | 2,3460 | 2,4150 | 2,4150 | 3.389.326 |
| 29 de fev. de 2024 | 2,4840 | 2,5530 | 2,3460 | 2,4150 | 2,4150 | 6.173.726 |
| 28 de fev. de 2024 | 2,7140 | 2,7140 | 2,3920 | 2,4150 | 2,4150 | 4.966.339 |
| 27 de fev. de 2024 | 2,4150 | 2,6450 | 2,3000 | 2,6220 | 2,6220 | 5.165.296 |
| 26 de fev. de 2024 | 2,6910 | 2,6910 | 2,3230 | 2,4150 | 2,4150 | 4.635.543 |
| 23 de fev. de 2024 | 2,6450 | 2,7370 | 2,3920 | 2,6680 | 2,6680 | 3.024.535 |
| 22 de fev. de 2024 | 2,7830 | 2,8060 | 2,5990 | 2,6680 | 2,6680 | 3.944.513 |
| 21 de fev. de 2024 | 2,9900 | 3,0590 | 2,8750 | 2,8750 | 2,8750 | 1.720.478 |
| 20 de fev. de 2024 | 3,2660 | 3,2890 | 2,8980 | 2,9440 | 2,9440 | 4.175.126 |
| 16 de fev. de 2024 | 3,3350 | 3,4270 | 3,1970 | 3,2430 | 3,2430 | 3.117.978 |
| 15 de fev. de 2024 | 3,3350 | 3,5650 | 3,2660 | 3,3580 | 3,3580 | 3.133.004 |
| 14 de fev. de 2024 | 3,3810 | 3,4040 | 3,2660 | 3,2660 | 3,2660 | 2.255.013 |
| 13 de fev. de 2024 | 3,4500 | 3,4730 | 3,2430 | 3,3350 | 3,3350 | 2.569.991 |
| 12 de fev. de 2024 | 3,6110 | 3,7030 | 3,4730 | 3,4960 | 3,4960 | 2.929.874 |
| 09 de fev. de 2024 | 3,8410 | 3,8640 | 3,5420 | 3,5650 | 3,5650 | 3.651.891 |
| 08 de fev. de 2024 | 3,7950 | 3,9100 | 3,7030 | 3,7720 | 3,7720 | 2.546.417 |
| 07 de fev. de 2024 | 3,7030 | 3,9560 | 3,5650 | 3,7950 | 3,7950 | 2.475.330 |
| 06 de fev. de 2024 | 3,6340 | 3,7490 | 3,5420 | 3,7030 | 3,7030 | 2.584.943 |
| 05 de fev. de 2024 | 3,9560 | 4,0020 | 3,5420 | 3,5880 | 3,5880 | 3.533.252 |
| 02 de fev. de 2024 | 4,1170 | 4,2090 | 3,9100 | 3,9100 | 3,9100 | 2.485.952 |
| 01 de fev. de 2024 | 4,8300 | 5,1060 | 4,0710 | 4,1400 | 4,1400 | 4.072.578 |
| 31 de jan. de 2024 | 4,2090 | 4,8990 | 4,0710 | 4,6920 | 4,6920 | 4.041.422 |
| 30 de jan. de 2024 | 4,2780 | 4,6920 | 3,9790 | 4,1400 | 4,1400 | 3.795.091 |
| 29 de jan. de 2024 | 3,6570 | 4,3240 | 3,5880 | 4,3010 | 4,3010 | 4.253.813 |
| 26 de jan. de 2024 | 3,7490 | 3,7950 | 3,5650 | 3,5650 | 3,5650 | 2.401.709 |
| 25 de jan. de 2024 | 3,9790 | 3,9790 | 3,6570 | 3,7490 | 3,7490 | 2.997.039 |
| 24 de jan. de 2024 | 4,1400 | 4,2320 | 3,7950 | 3,8640 | 3,8640 | 1.806.270 |
| 23 de jan. de 2024 | 4,1860 | 4,2090 | 3,8180 | 3,9790 | 3,9790 | 2.459.196 |
| 22 de jan. de 2024 | 3,7490 | 4,2550 | 3,7260 | 4,2550 | 4,2550 | 2.689.617 |
| 19 de jan. de 2024 | 3,9100 | 3,9100 | 3,6570 | 3,7950 | 3,7950 | 1.991.322 |
| 18 de jan. de 2024 | 4,1630 | 4,1860 | 3,7260 | 4,0480 | 4,0480 | 2.658.557 |
| 17 de jan. de 2024 | 4,2090 | 4,4620 | 4,0710 | 4,1400 | 4,1400 | 2.423.517 |
| 16 de jan. de 2024 | 4,6920 | 4,7150 | 4,1400 | 4,2550 | 4,2550 | 3.117.470 |
| 12 de jan. de 2024 | 4,8530 | 4,9220 | 4,6230 | 4,6690 | 4,6690 | 2.330.987 |
| 11 de jan. de 2024 | 5,0600 | 5,2210 | 4,8300 | 4,8530 | 4,8530 | 2.534.243 |
| 10 de jan. de 2024 | 5,0600 | 5,4740 | 4,8990 | 5,0370 | 5,0370 | 3.119.830 |
| 09 de jan. de 2024 | 5,2900 | 5,4510 | 4,8760 | 4,8990 | 4,8990 | 4.306.396 |
| 08 de jan. de 2024 | 6,3940 | 7,0840 | 5,6120 | 5,7960 | 5,7960 | 9.329.135 |
| 05 de jan. de 2024 | 5,3360 | 5,4970 | 4,7610 | 5,4740 | 5,4740 | 3.814.804 |
| 04 de jan. de 2024 | 5,2440 | 5,3130 | 4,8760 | 4,8990 | 4,8990 | 1.906.157 |
| 03 de jan. de 2024 | 5,2900 | 5,3820 | 5,1750 | 5,3360 | 5,3360 | 1.114.417 |
| 02 de jan. de 2024 | 5,8420 | 5,9110 | 5,2670 | 5,2900 | 5,2900 | 1.761.435 |
| 29 de dez. de 2023 | 6,1640 | 6,2330 | 5,8420 | 5,9110 | 5,9110 | 1.361.530 |
| 28 de dez. de 2023 | 5,6350 | 6,2560 | 5,6350 | 6,0490 | 6,0490 | 2.308.152 |
| 27 de dez. de 2023 | 5,3360 | 5,6810 | 5,3360 | 5,6810 | 5,6810 | 1.428.522 |
| 26 de dez. de 2023 | 5,4970 | 5,5200 | 5,2440 | 5,3820 | 5,3820 | 1.702.504 |
| 22 de dez. de 2023 | 5,5660 | 5,7270 | 5,4510 | 5,4510 | 5,4510 | 1.810.896 |
| 21 de dez. de 2023 | 5,8190 | 5,8880 | 5,4050 | 5,5660 | 5,5660 | 1.827.226 |
| 20 de dez. de 2023 | 5,7730 | 5,9800 | 5,7040 | 5,7960 | 5,7960 | 1.299.430 |
| 19 de dez. de 2023 | 6,1870 | 6,2100 | 5,7040 | 5,8650 | 5,8650 | 2.113.413 |
| 18 de dez. de 2023 | 6,0490 | 6,3480 | 5,9570 | 5,9800 | 5,9800 | 1.981.183 |
| 15 de dez. de 2023 | 6,0490 | 6,2100 | 5,8190 | 5,8880 | 5,8880 | 1.803.252 |
| 14 de dez. de 2023 | 5,7960 | 6,1870 | 5,7500 | 5,8650 | 5,8650 | 1.537.304 |
| 13 de dez. de 2023 | 5,3820 | 5,6810 | 5,2210 | 5,5890 | 5,5890 | 1.457.904 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.