Mercado fechará em 4 h 7 min

Informatica Inc. (INFA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
31,31+0,31 (+1,00%)
A partir de 11:51AM EDT. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202431,1131,5930,9131,3131,31267.692
27 de jun. de 202429,8331,1929,7231,0031,001.915.200
26 de jun. de 202429,6129,9429,3929,8029,801.081.900
25 de jun. de 202430,3030,6029,6629,8229,821.220.400
24 de jun. de 202430,4430,6730,1030,2330,231.028.700
21 de jun. de 202429,9430,6729,8230,6030,602.522.400
20 de jun. de 202430,1130,2629,7330,0330,031.817.100
18 de jun. de 202430,0030,6129,7930,0530,052.899.400
17 de jun. de 202429,6030,0829,4929,9129,911.466.900
14 de jun. de 202429,3729,7128,8729,6629,661.286.500
13 de jun. de 202429,9130,1929,4129,5629,56975.600
12 de jun. de 202429,3330,1629,2329,8629,861.499.000
11 de jun. de 202428,6628,8327,9928,6628,661.704.600
10 de jun. de 202428,5028,8028,1728,6028,601.224.800
07 de jun. de 202428,5828,9028,4128,6128,61661.800
06 de jun. de 202428,9129,7328,6628,7628,76630.900
05 de jun. de 202428,1928,9827,9228,9128,911.672.600
04 de jun. de 202428,1928,3027,8227,8427,84880.300
03 de jun. de 202428,9128,9127,7528,2728,271.036.600
31 de mai. de 202428,8829,0328,2328,8528,851.756.800
30 de mai. de 202429,0429,0427,9928,7928,791.310.100
29 de mai. de 202429,4329,6829,1229,2829,28559.400
28 de mai. de 202429,9530,0829,6629,7029,70807.300
24 de mai. de 202429,7030,4329,7029,9029,901.102.300
23 de mai. de 202430,7530,7529,8029,8729,87941.400
22 de mai. de 202430,2931,1530,2930,5730,571.247.200
21 de mai. de 202430,4230,5230,1030,1630,16738.600
20 de mai. de 202429,6030,6229,6030,5930,591.084.700
17 de mai. de 202429,5729,8329,2529,5229,521.213.700
16 de mai. de 202430,2730,3029,5529,5629,561.115.800
15 de mai. de 202430,0030,4929,8230,3730,371.114.400
14 de mai. de 202429,5529,9829,4229,6429,64852.000
13 de mai. de 202429,7129,7829,3629,4329,431.103.000
10 de mai. de 202429,9530,1329,2929,5029,501.256.600
09 de mai. de 202430,0830,3329,7129,8929,89967.200
08 de mai. de 202429,7130,2629,7130,1630,161.470.500
07 de mai. de 202429,9230,4129,5729,9429,941.055.200
06 de mai. de 202429,9930,3529,7430,0130,011.925.100
03 de mai. de 202430,7030,7229,3329,8429,842.098.600
02 de mai. de 202430,8031,2530,0330,3230,322.083.000
01 de mai. de 202431,0231,6429,9330,8530,853.144.100
30 de abr. de 202431,5332,0130,9630,9730,971.964.200
29 de abr. de 202432,3032,5131,7231,7931,791.205.700
26 de abr. de 202432,0032,5431,7331,9031,901.066.000
25 de abr. de 202431,1531,8631,0931,8431,841.989.600
24 de abr. de 202431,8232,0831,1231,9331,931.962.700
23 de abr. de 202431,7632,2430,8331,3931,392.942.900
22 de abr. de 202433,2633,6830,0731,4931,4910.153.900
19 de abr. de 202435,0935,9234,6635,1935,192.024.200
18 de abr. de 202434,6635,5834,5535,0835,081.513.400
17 de abr. de 202435,3235,6834,0934,6834,681.817.100
16 de abr. de 202435,8436,4934,8535,0235,024.248.100
15 de abr. de 202437,5038,0034,4735,9835,989.441.600
12 de abr. de 202438,4739,8037,7538,4838,488.995.300
11 de abr. de 202438,0038,8237,1038,8138,818.953.400
10 de abr. de 202437,0437,7936,3237,7037,705.437.800
09 de abr. de 202438,1838,5837,9238,1538,152.891.100
08 de abr. de 202436,6638,3136,6638,2538,252.599.700
05 de abr. de 202435,4136,8735,4136,6636,661.740.800
04 de abr. de 202435,8036,6035,6135,6735,671.225.900
03 de abr. de 202435,2635,9035,0335,3735,371.668.100
02 de abr. de 202434,7634,9933,7634,8634,861.265.800
01 de abr. de 202434,9535,2734,5535,2035,20900.400
28 de mar. de 202435,5435,6334,8035,0035,001.387.700
27 de mar. de 202436,2736,3934,7335,5135,511.421.900
26 de mar. de 202436,5136,6135,9435,9635,96978.600
25 de mar. de 202436,4036,4735,8736,2236,22971.500
22 de mar. de 202435,9536,8135,8236,6536,651.118.000
21 de mar. de 202435,9236,5735,6536,1336,131.125.400
20 de mar. de 202435,0035,7134,6435,5235,52999.400
19 de mar. de 202434,5734,9034,0234,7234,721.225.300
18 de mar. de 202434,4935,1334,2934,8534,851.526.300
15 de mar. de 202433,6734,3433,3334,2534,251.924.700
14 de mar. de 202434,1034,3233,5633,9033,901.178.400
13 de mar. de 202433,0834,1533,0734,0434,04992.300
12 de mar. de 202431,9933,0831,7833,0633,06573.800
11 de mar. de 202431,6731,9631,3731,9131,91405.100
08 de mar. de 202431,9432,4931,4731,8331,83874.000
07 de mar. de 202432,0032,4231,6632,1132,111.022.900
06 de mar. de 202432,0332,1531,5131,8831,88865.200
05 de mar. de 202431,6431,7531,0531,7031,701.084.500
04 de mar. de 202432,3132,4431,8532,0532,051.270.000
01 de mar. de 202432,4032,7431,8232,4632,46950.500
29 de fev. de 202432,4932,8032,2632,5832,581.233.000
28 de fev. de 202432,5632,6332,1032,3132,31682.800
27 de fev. de 202432,4933,2532,1832,8032,801.346.200
26 de fev. de 202432,5332,8632,2332,2732,27804.000
23 de fev. de 202432,7332,9531,9332,3432,341.150.300
22 de fev. de 202432,6433,2832,2932,6032,601.524.100
21 de fev. de 202431,3832,0231,0031,8631,861.028.500
20 de fev. de 202432,5232,8831,4132,1632,162.758.400
16 de fev. de 202434,8234,9133,7534,0934,091.937.500
15 de fev. de 202435,5736,0033,1033,9733,974.700.100
14 de fev. de 202429,9630,4829,7330,1330,132.271.400
13 de fev. de 202430,3430,4929,0329,5129,511.722.000
12 de fev. de 202431,1431,9030,7531,2931,294.963.600
09 de fev. de 202431,1231,6630,0031,1231,122.848.600
08 de fev. de 202430,3431,1530,2231,1231,12549.300
07 de fev. de 202430,2630,6129,8830,2030,20576.000
06 de fev. de 202430,3030,6629,7130,0330,03457.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...