Mercado fechado

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
12,34+0,41 (+3,44%)
No fechamento: 04:00PM EDT
12,30 -0,04 (-0,32%)
Pós-fechamento: 04:41PM EDT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202412,1612,3612,0812,3412,343.500.422
01 de mai. de 202411,9512,2111,6911,9311,934.222.300
30 de abr. de 202411,9612,1011,8011,9611,963.211.000
29 de abr. de 202411,9512,1511,9512,1212,122.680.600
26 de abr. de 202411,7811,9611,6911,8411,842.627.100
25 de abr. de 202411,7911,8011,5511,7411,742.394.600
24 de abr. de 202412,0112,0811,8411,9311,932.328.500
23 de abr. de 202411,8812,2511,7212,0512,052.054.200
22 de abr. de 202411,8812,0511,7711,8911,892.760.800
19 de abr. de 202411,7012,0011,6811,8811,882.675.000
18 de abr. de 202412,0412,1211,6711,7111,713.615.300
17 de abr. de 202412,3512,3711,9611,9711,972.099.300
16 de abr. de 202412,0112,3311,9612,1812,183.180.400
15 de abr. de 202412,3612,4411,9512,1312,134.464.500
12 de abr. de 202412,4312,5212,2212,2712,271.778.000
11 de abr. de 202412,6512,7112,3512,5712,572.213.100
10 de abr. de 202413,0913,1412,6112,6712,672.585.700
09 de abr. de 202413,2113,4813,1813,4613,462.131.900
08 de abr. de 202413,1213,3113,0413,1313,131.553.100
05 de abr. de 202413,1213,1512,9012,9512,951.834.900
04 de abr. de 202413,6413,7813,1013,1413,141.751.400
03 de abr. de 202413,3313,5513,2513,4313,431.232.200
02 de abr. de 202413,3613,5613,2513,4213,422.079.500
01 de abr. de 202413,7413,7413,4613,5513,552.087.700
28 de mar. de 202413,5513,8613,5513,7313,732.270.300
27 de mar. de 202413,1713,5713,0913,5713,572.783.900
26 de mar. de 202413,1813,2513,0713,0713,073.748.300
25 de mar. de 202413,0613,1813,0213,0613,062.494.700
22 de mar. de 202413,2913,3512,9113,0913,091.819.500
21 de mar. de 202413,1613,5313,1613,2813,282.714.400
20 de mar. de 202412,5013,1812,4713,1513,153.273.800
19 de mar. de 202412,4712,6412,4312,5312,532.409.200
18 de mar. de 202412,4512,6612,3512,4512,455.941.400
15 de mar. de 202412,4112,7112,3612,3912,393.713.400
14 de mar. de 202412,4412,5312,3012,3912,394.102.300
13 de mar. de 202412,5812,6512,4712,5712,572.256.600
12 de mar. de 202412,5712,7312,3512,6512,653.184.500
11 de mar. de 202412,2912,6912,2812,5712,572.983.300
08 de mar. de 202412,4112,5512,0612,2612,262.712.600
07 de mar. de 202412,1212,5112,1012,3812,383.382.700
06 de mar. de 202411,8812,0911,8112,0612,062.128.400
05 de mar. de 202411,7111,9811,6911,8611,862.874.300
04 de mar. de 202411,7311,8311,5211,7911,793.826.600
01 de mar. de 202411,9011,9411,6611,7311,733.668.000
29 de fev. de 202411,9012,0311,8311,8811,883.257.800
28 de fev. de 202411,7612,0011,7211,8011,803.517.000
27 de fev. de 202411,9812,0311,7411,8811,883.807.000
26 de fev. de 202412,1912,2411,7111,8111,815.186.700
23 de fev. de 202412,4012,4512,2112,2212,222.370.400
22 de fev. de 202412,4212,6012,3412,4212,423.272.800
21 de fev. de 202412,3112,6512,3112,5012,503.235.900
20 de fev. de 202412,2912,4812,2112,3912,394.394.200
16 de fev. de 202412,1712,4811,9412,3112,314.492.400
15 de fev. de 202411,7612,2811,7612,2612,267.066.900
14 de fev. de 202411,6511,8311,2611,7211,729.265.400
13 de fev. de 202412,6612,7711,3611,5911,5921.880.500
12 de fev. de 202413,5413,7713,2413,6313,639.550.500
09 de fev. de 202413,4913,5513,3413,4613,466.677.400
08 de fev. de 202413,8013,9113,5313,6113,613.975.500
07 de fev. de 202414,0014,0013,6713,7613,763.041.300
06 de fev. de 202413,3713,9813,3413,8713,877.414.100
05 de fev. de 202413,7413,8713,4613,4913,494.382.200
02 de fev. de 202413,8014,1213,6814,0014,002.431.800
01 de fev. de 202414,1014,1713,8314,0414,043.504.100
31 de jan. de 202414,1814,4513,9013,9413,943.835.700
30 de jan. de 202414,3914,5614,0514,1914,193.876.700
29 de jan. de 202414,6714,7114,3814,7014,702.185.800
26 de jan. de 202414,5314,9714,5114,6714,674.172.900
25 de jan. de 202414,1414,4513,9914,4314,435.117.600
24 de jan. de 202414,1914,2013,7813,9913,994.705.600
23 de jan. de 202414,3414,4114,0114,0314,032.670.900
22 de jan. de 202413,7914,1113,7314,1014,103.024.200
19 de jan. de 202413,9213,9413,5013,6513,654.730.400
18 de jan. de 202414,0514,4913,7013,9313,937.230.200
17 de jan. de 202413,1213,9313,0413,8813,884.766.000
16 de jan. de 202413,0713,3813,0413,3113,312.734.000
12 de jan. de 202413,3513,4213,1213,2013,202.171.800
11 de jan. de 202413,1713,3512,9813,2013,203.963.000
10 de jan. de 202413,3413,4513,2013,3113,312.753.600
09 de jan. de 202413,6913,7013,3813,4013,402.781.400
08 de jan. de 202413,4913,8313,4713,8213,821.972.300
05 de jan. de 202413,4613,9513,4213,4913,492.501.800
04 de jan. de 202413,5613,6713,4713,5113,512.049.500
03 de jan. de 202413,9513,9913,6013,6113,613.193.200
02 de jan. de 202414,2014,4214,0814,2114,212.593.700
29 de dez. de 202314,4314,5814,2914,3214,322.555.400
28 de dez. de 202314,5214,5614,4314,4714,472.026.900
27 de dez. de 202314,8114,8614,5614,5814,581.563.200
26 de dez. de 202314,7114,9414,6914,7514,752.501.000
22 de dez. de 202314,7614,8014,5614,7114,711.779.000
21 de dez. de 202314,5714,7314,4914,6914,692.325.300
20 de dez. de 202314,7714,8514,4414,4514,452.384.700
19 de dez. de 202314,4214,8414,3614,8214,822.894.600
18 de dez. de 202314,6414,6714,2614,3014,303.895.100
15 de dez. de 202315,0615,0614,5614,6214,625.570.600
14 de dez. de 202314,6115,2414,6015,0015,005.489.600
13 de dez. de 202314,0014,5513,7514,5314,534.028.200
12 de dez. de 202314,1514,1513,9814,0314,032.623.500
11 de dez. de 202313,9714,3013,9614,1514,153.143.700
08 de dez. de 202314,0214,1313,8213,9713,972.353.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...