Mercado abrirá em 9 h 29 min

Hyatt Hotels Corporation (H)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
145,68+0,39 (+0,27%)
No fechamento: 04:00PM EDT
145,80 +0,12 (+0,08%)
Pós-fechamento: 05:20PM EDT
Período:
15 de set. de 2023 - 15 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de set. de 2024146,43146,60144,83145,68145,68513.000
12 de set. de 2024146,03146,48144,31145,29145,29468.900
11 de set. de 2024143,00145,25141,14145,23145,23388.900
10 de set. de 2024145,36145,99140,52143,18143,18863.400
09 de set. de 2024145,34147,11144,64145,80145,80801.500
06 de set. de 2024148,93149,39144,45144,50144,50616.800
05 de set. de 2024148,87148,87146,32147,28147,28449.300
04 de set. de 2024147,56149,06147,29147,60147,60461.100
03 de set. de 2024151,11151,91148,57149,13149,13484.300
30 de ago. de 2024150,05152,35148,87151,92151,92542.300
29 de ago. de 2024148,56150,93147,39149,12149,12623.700
28 de ago. de 2024147,85148,78146,38146,80146,80700.700
27 de ago. de 2024146,70148,91145,11148,51148,51464.500
27 de ago. de 20240.15 Dividendo
26 de ago. de 2024149,61150,61146,42147,08146,93583.100
23 de ago. de 2024145,70149,30145,70148,76148,61492.200
22 de ago. de 2024145,41147,33144,78145,11144,96404.200
21 de ago. de 2024144,49146,03143,95145,28145,13485.300
20 de ago. de 2024146,62146,62142,98143,05142,90534.800
19 de ago. de 2024143,42146,85143,41146,67146,52649.800
16 de ago. de 2024142,21143,82141,01143,10142,95480.300
15 de ago. de 2024141,08143,44140,81142,36142,21791.600
14 de ago. de 2024135,45138,99135,45138,79138,65759.100
13 de ago. de 2024134,38136,48133,57135,46135,32712.100
12 de ago. de 2024135,44135,58133,36133,60133,46507.100
09 de ago. de 2024133,70135,56132,71135,14135,00569.900
08 de ago. de 2024130,85134,40130,29133,35133,21781.000
07 de ago. de 2024132,09134,02128,91130,36130,231.645.400
06 de ago. de 2024136,17137,50131,25132,02131,891.080.500
05 de ago. de 2024130,76134,77130,76133,94133,801.091.200
02 de ago. de 2024136,66137,51134,49136,57136,431.272.800
01 de ago. de 2024146,35146,89139,65141,16141,021.106.900
31 de jul. de 2024149,49150,17145,34147,33147,18810.700
30 de jul. de 2024150,74153,08150,49151,40151,25410.800
29 de jul. de 2024150,64151,58149,42150,74150,59582.900
26 de jul. de 2024151,30151,55148,62149,85149,70476.200
25 de jul. de 2024149,79151,56147,95150,26150,11663.500
24 de jul. de 2024153,79154,65150,27150,31150,16417.700
23 de jul. de 2024154,80155,99154,01155,07154,91240.800
22 de jul. de 2024152,68154,70151,80153,97153,81286.300
19 de jul. de 2024153,44154,73152,00154,61154,45444.500
18 de jul. de 2024156,48159,01152,51152,94152,78416.400
17 de jul. de 2024160,62162,21157,13157,15156,99400.200
16 de jul. de 2024157,52162,24157,20162,22162,05410.100
15 de jul. de 2024156,64157,50155,10157,17157,01363.100
12 de jul. de 2024153,40156,66153,01154,92154,76382.400
11 de jul. de 2024153,49153,88151,19152,71152,55460.100
10 de jul. de 2024149,20152,35148,29152,31152,15391.400
09 de jul. de 2024148,58151,17148,57148,63148,48490.800
08 de jul. de 2024149,71150,41147,93148,67148,52313.200
05 de jul. de 2024149,42149,47147,65148,87148,72291.900
03 de jul. de 2024148,79150,32148,09149,44149,29333.500
02 de jul. de 2024149,13149,97148,29148,67148,52441.000
01 de jul. de 2024152,67153,09147,51148,85148,70530.100
28 de jun. de 2024149,17151,96149,17151,92151,77641.800
27 de jun. de 2024149,01149,09148,06148,99148,84379.000
26 de jun. de 2024149,53150,02148,30148,86148,71366.700
25 de jun. de 2024150,53151,11149,45149,98149,83370.800
24 de jun. de 2024148,82150,91148,08150,27150,12365.000
21 de jun. de 2024148,90150,05147,75148,46148,31779.700
20 de jun. de 2024149,99151,10149,72150,01149,86407.500
18 de jun. de 2024150,01151,40149,37150,62150,47391.300
17 de jun. de 2024147,42150,37147,20149,97149,82686.500
14 de jun. de 2024147,00147,51145,58147,47147,32807.100
13 de jun. de 2024149,32150,06148,49148,65148,50623.800
12 de jun. de 2024147,29150,45146,99149,74149,59465.900
11 de jun. de 2024145,37146,39143,94145,88145,73595.500
10 de jun. de 2024143,93146,77143,93146,06145,91606.600
07 de jun. de 2024145,05145,82144,31145,15145,00296.800
06 de jun. de 2024145,02146,12144,60145,68145,53402.900
05 de jun. de 2024144,80145,03142,76144,99144,84424.300
04 de jun. de 2024142,21145,81142,21143,84143,69504.300
03 de jun. de 2024148,00148,50142,14144,37144,22586.100
31 de mai. de 2024146,48147,52145,73147,47147,32597.300
30 de mai. de 2024142,57145,97142,57145,78145,63449.800
29 de mai. de 2024146,49147,38143,49144,67144,52452.500
29 de mai. de 20240.15 Dividendo
28 de mai. de 2024147,77148,85147,20147,93147,63402.700
24 de mai. de 2024147,60148,93147,35148,07147,77421.300
23 de mai. de 2024150,47150,53146,74146,82146,52376.200
22 de mai. de 2024149,70152,00149,26150,01149,71411.900
21 de mai. de 2024150,42150,46148,54150,30149,99280.300
20 de mai. de 2024148,70151,35148,70150,67150,36407.100
17 de mai. de 2024149,32149,68148,56149,05148,75382.200
16 de mai. de 2024149,52149,85148,57149,17148,87481.400
15 de mai. de 2024151,85151,85148,62149,21148,91712.500
14 de mai. de 2024150,00150,74149,30150,47150,16389.200
13 de mai. de 2024153,14153,51149,09149,23148,93485.900
10 de mai. de 2024152,87153,35150,03152,20151,89594.400
09 de mai. de 2024142,00152,50139,68152,27151,961.476.100
08 de mai. de 2024149,23149,68147,42147,82147,52949.400
07 de mai. de 2024151,01151,95150,38150,40150,09540.400
06 de mai. de 2024151,64152,28150,27151,36151,05454.600
03 de mai. de 2024153,14153,99150,42150,50150,19383.700
02 de mai. de 2024150,35151,70149,15151,68151,37474.500
01 de mai. de 2024148,44151,35147,53149,01148,71464.200
30 de abr. de 2024150,99151,22148,65148,79148,49510.200
29 de abr. de 2024151,74153,82151,22152,21151,90449.000
26 de abr. de 2024151,36152,58151,12151,32151,01375.500
25 de abr. de 2024150,34152,29149,75151,26150,95360.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...