Mercado abrirá em 9 h 6 min

Hyatt Hotels Corporation (H)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
150,01-0,29 (-0,19%)
No fechamento: 04:00PM EDT
151,02 +1,01 (+0,67%)
Pós-fechamento: 06:19PM EDT
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 2024149,70152,00149,26150,01150,01411.900
21 de mai. de 2024150,42150,46148,54150,30150,30280.300
20 de mai. de 2024148,70151,35148,70150,67150,67407.100
17 de mai. de 2024149,32149,68148,56149,05149,05382.200
16 de mai. de 2024149,52149,85148,57149,17149,17481.400
15 de mai. de 2024151,85151,85148,62149,21149,21712.500
14 de mai. de 2024150,00150,74149,30150,47150,47389.200
13 de mai. de 2024153,14153,51149,09149,23149,23485.900
10 de mai. de 2024152,87153,35150,03152,20152,20594.400
09 de mai. de 2024142,00152,50139,68152,27152,271.476.100
08 de mai. de 2024149,23149,68147,42147,82147,82949.400
07 de mai. de 2024151,01151,95150,38150,40150,40540.400
06 de mai. de 2024151,64152,28150,27151,36151,36454.600
03 de mai. de 2024153,14153,99150,42150,50150,50383.700
02 de mai. de 2024150,35151,70149,15151,68151,68474.500
01 de mai. de 2024148,44151,35147,53149,01149,01464.200
30 de abr. de 2024150,99151,22148,65148,79148,79510.200
29 de abr. de 2024151,74153,82151,22152,21152,21449.000
26 de abr. de 2024151,36152,58151,12151,32151,32375.500
25 de abr. de 2024150,34152,29149,75151,26151,26360.100
24 de abr. de 2024152,10156,01150,92151,83151,83719.000
23 de abr. de 2024146,47150,20146,47149,81149,81655.400
22 de abr. de 2024147,83148,63145,90146,58146,58541.600
19 de abr. de 2024147,36149,28145,19146,37146,37493.800
18 de abr. de 2024149,51149,82147,53147,80147,80428.000
17 de abr. de 2024149,70150,24148,06148,84148,84679.600
16 de abr. de 2024150,75151,07148,87149,75149,75492.500
15 de abr. de 2024155,03155,72150,96152,00152,00513.700
12 de abr. de 2024155,05156,19152,54152,75152,75564.200
11 de abr. de 2024155,04157,27154,30156,98156,98374.400
10 de abr. de 2024155,62156,99155,17155,89155,89393.600
09 de abr. de 2024157,26157,83154,72157,37157,37606.000
08 de abr. de 2024157,29158,13156,63157,29157,29727.400
05 de abr. de 2024155,89157,94155,12157,17157,17327.000
04 de abr. de 2024159,33159,63155,03155,80155,80309.700
03 de abr. de 2024154,87157,72154,87157,48157,48381.700
02 de abr. de 2024156,71157,05154,88155,47155,47349.300
01 de abr. de 2024159,67159,98157,56158,11158,11399.200
28 de mar. de 2024161,36161,50159,44159,62159,62431.700
27 de mar. de 2024160,50161,06159,32160,84160,84384.600
26 de mar. de 2024159,00160,51158,19159,32159,32616.200
25 de mar. de 2024159,69160,12157,80157,85157,85755.900
22 de mar. de 2024158,47159,91158,23159,15159,15376.700
21 de mar. de 2024159,70159,94158,08159,44159,44374.400
20 de mar. de 2024156,73158,68156,73158,30158,30487.500
19 de mar. de 2024155,58157,53155,58157,11157,11394.600
18 de mar. de 2024154,80157,10153,83156,12156,12494.100
15 de mar. de 2024153,73156,06153,06153,60153,60936.300
14 de mar. de 2024157,09157,25154,48156,13156,13457.500
13 de mar. de 2024156,98158,35156,57157,02157,02789.600
12 de mar. de 2024154,58156,95153,95156,51156,51502.100
11 de mar. de 2024154,10155,73152,85154,17154,17704.000
08 de mar. de 2024156,98158,64156,02156,70156,70540.100
07 de mar. de 2024157,53158,51155,76156,65156,65756.100
06 de mar. de 2024158,57159,81157,33157,34157,34966.400
05 de mar. de 2024156,90158,80156,82157,83157,83749.800
04 de mar. de 2024157,19158,32156,07157,52157,52732.700
01 de mar. de 2024154,52158,31153,71157,85157,85918.000
29 de fev. de 2024151,96153,83150,41153,59153,591.329.700
28 de fev. de 2024150,77152,79150,04152,24152,24533.300
27 de fev. de 2024151,65151,90149,22151,47151,471.140.600
27 de fev. de 20240.15 Dividendo
26 de fev. de 2024150,82152,06149,46151,11150,961.570.500
23 de fev. de 2024137,53150,66136,84150,17150,022.250.700
22 de fev. de 2024134,68136,76134,56135,54135,41856.700
21 de fev. de 2024131,54133,83131,28133,55133,42698.300
20 de fev. de 2024132,90133,38132,05132,28132,15745.500
16 de fev. de 2024133,63133,98132,28132,83132,70709.900
15 de fev. de 2024130,32134,94128,90134,33134,201.369.200
14 de fev. de 2024127,06129,91125,79129,07128,941.138.500
13 de fev. de 2024128,97128,97125,45126,51126,38893.000
12 de fev. de 2024131,03132,80130,78132,76132,63647.200
09 de fev. de 2024130,30130,71128,91130,48130,35652.900
08 de fev. de 2024130,08131,59129,57131,00130,87500.000
07 de fev. de 2024129,43130,74128,24129,49129,36605.300
06 de fev. de 2024128,97129,65127,78129,49129,36803.200
05 de fev. de 2024129,70130,14128,00128,90128,77617.000
02 de fev. de 2024129,93131,73128,15130,89130,76566.000
01 de fev. de 2024128,71130,29126,77130,21130,08795.800
31 de jan. de 2024130,12131,09128,35128,37128,24925.500
30 de jan. de 2024130,97132,48130,67130,70130,57564.400
29 de jan. de 2024130,29131,32129,51131,17131,04883.600
26 de jan. de 2024130,91131,33129,91130,44130,31819.300
25 de jan. de 2024132,91133,43130,96131,14131,01797.400
24 de jan. de 2024132,41132,41130,46130,76130,63478.600
23 de jan. de 2024132,08132,85131,02131,18131,05696.900
22 de jan. de 2024131,24132,62131,10131,12130,99720.700
19 de jan. de 2024129,85131,09128,80130,58130,45583.600
18 de jan. de 2024128,48129,67127,39129,57129,44590.900
17 de jan. de 2024125,22128,17125,22127,73127,60662.800
16 de jan. de 2024125,55127,02124,40126,94126,81826.800
12 de jan. de 2024129,55129,55126,90127,90127,77538.800
11 de jan. de 2024129,20130,30128,49128,84128,71426.400
10 de jan. de 2024128,68130,55128,66129,19129,06546.800
09 de jan. de 2024127,88128,95127,70128,57128,44684.300
08 de jan. de 2024128,37129,90127,78129,87129,74572.900
05 de jan. de 2024126,25129,48126,13128,37128,24560.600
04 de jan. de 2024127,70128,78126,45126,53126,40743.700
03 de jan. de 2024128,71129,93126,45127,56127,43752.300
02 de jan. de 2024129,98131,34128,66129,98129,85655.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...