Mercado fechará em 1 h 22 min

Ingredion Incorporated (INGR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
113,86-0,62 (-0,54%)
A partir de 02:35PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024114,21114,68113,78113,86113,86111.235
25 de abr. de 2024115,30115,41114,16114,48114,48201.900
24 de abr. de 2024113,78115,29113,78115,10115,10194.500
23 de abr. de 2024114,02114,95113,54114,33114,33180.100
22 de abr. de 2024114,00114,87113,31114,31114,31223.700
19 de abr. de 2024112,36113,82112,20113,62113,62360.100
18 de abr. de 2024112,00112,69111,49112,33112,33249.400
17 de abr. de 2024112,17112,52110,63111,29111,29388.400
16 de abr. de 2024110,25111,58109,51111,52111,52755.600
15 de abr. de 2024110,42111,02109,69110,13110,13285.300
12 de abr. de 2024111,40111,81109,90110,15110,15316.500
11 de abr. de 2024113,45113,70111,66111,89111,89273.600
10 de abr. de 2024113,30113,41112,23112,88112,88455.600
09 de abr. de 2024113,38113,54112,70113,13113,13371.500
08 de abr. de 2024114,08114,47113,16113,27113,27391.800
05 de abr. de 2024114,85115,23114,19114,36114,36267.000
04 de abr. de 2024114,87116,04114,22115,03115,03307.000
03 de abr. de 2024116,19116,50114,29114,41114,41366.200
02 de abr. de 2024117,15117,15115,97116,39116,39322.400
01 de abr. de 2024116,87118,04116,42117,23117,23337.500
28 de mar. de 2024117,28117,92116,80116,85116,85340.600
28 de mar. de 20240.78 Dividendo
27 de mar. de 2024118,10118,63117,62118,10117,32367.600
26 de mar. de 2024117,90118,36117,03117,54116,76301.100
25 de mar. de 2024117,22118,22117,15117,40116,62360.600
22 de mar. de 2024116,18117,21115,81117,13116,36309.700
21 de mar. de 2024116,84116,84115,76116,08115,31334.400
20 de mar. de 2024117,09117,22115,24116,57115,80404.800
19 de mar. de 2024115,39117,29115,39117,12116,35341.800
18 de mar. de 2024114,45116,55114,34115,37114,61358.300
15 de mar. de 2024114,89116,48114,15114,75113,991.765.100
14 de mar. de 2024116,88117,00114,81115,41114,65386.900
13 de mar. de 2024118,20118,83116,64117,00116,23532.000
12 de mar. de 2024117,93117,94116,05117,93117,15392.200
11 de mar. de 2024117,16118,36117,16117,62116,84426.500
08 de mar. de 2024116,27117,67116,27117,47116,69343.400
07 de mar. de 2024116,75117,66116,10116,29115,52459.800
06 de mar. de 2024117,24117,55116,11116,33115,56457.500
05 de mar. de 2024117,42118,34116,56116,71115,94325.000
04 de mar. de 2024117,40118,06116,74117,35116,57387.900
01 de mar. de 2024117,91118,04116,61117,13116,36329.500
29 de fev. de 2024117,00118,15116,62117,63116,85585.900
28 de fev. de 2024115,20116,64114,58116,34115,57350.900
27 de fev. de 2024114,50115,92114,47115,16114,40379.000
26 de fev. de 2024115,20115,59114,57114,62113,86254.100
23 de fev. de 2024114,81115,94114,47114,97114,21315.600
22 de fev. de 2024114,87114,87113,71114,71113,95557.000
21 de fev. de 2024115,91116,32114,44115,20114,44318.400
20 de fev. de 2024114,06116,05113,84115,86115,09453.300
16 de fev. de 2024114,79114,88113,69114,17113,42309.700
15 de fev. de 2024113,09114,93112,05114,91114,15476.400
14 de fev. de 2024108,78110,85108,40110,79110,06519.800
13 de fev. de 2024108,35108,71107,91108,38107,66391.200
12 de fev. de 2024108,06109,74107,77109,07108,35420.400
09 de fev. de 2024109,00109,28108,00108,16107,45305.900
08 de fev. de 2024111,15111,42109,41109,46108,74378.000
07 de fev. de 2024109,75111,93109,60110,68109,95654.700
06 de fev. de 2024109,29112,76107,40109,71108,991.031.900
05 de fev. de 2024110,58111,26110,03110,59109,86521.400
02 de fev. de 2024111,33111,79110,34111,22110,49391.500
01 de fev. de 2024108,52111,10108,22111,08110,35481.300
31 de jan. de 2024109,05109,15107,45107,57106,86266.000
30 de jan. de 2024108,33109,43108,12109,26108,54325.500
29 de jan. de 2024109,69109,69108,07108,18107,47368.900
26 de jan. de 2024108,89109,49107,85109,27108,55392.200
25 de jan. de 2024107,91108,43107,37108,43107,71448.200
24 de jan. de 2024109,04109,11107,20107,32106,61476.500
23 de jan. de 2024109,97110,32108,96109,11108,39437.900
22 de jan. de 2024109,29110,21108,75109,45108,73312.600
19 de jan. de 2024110,40110,40108,61109,89109,16214.600
18 de jan. de 2024110,00110,70109,40110,08109,35274.600
17 de jan. de 2024109,20110,55109,20110,10109,37286.800
16 de jan. de 2024109,79109,84108,87109,52108,80279.500
12 de jan. de 2024110,00110,39109,23109,86109,13268.600
11 de jan. de 2024107,48109,29107,27109,23108,51373.700
10 de jan. de 2024107,52108,93107,27107,59106,88383.500
09 de jan. de 2024106,67107,42106,03107,16106,45270.400
08 de jan. de 2024106,67107,16106,41106,90106,19223.300
05 de jan. de 2024106,44107,54106,14106,46105,76464.700
04 de jan. de 2024108,44108,62106,79106,86106,15323.200
03 de jan. de 2024109,11109,26107,73108,01107,30358.000
02 de jan. de 2024108,06109,94108,06109,69108,97285.000
29 de dez. de 2023108,10109,08108,05108,53107,81252.500
29 de dez. de 20230.78 Dividendo
28 de dez. de 2023108,30109,28108,30108,85107,36175.100
27 de dez. de 2023108,89109,00108,22108,75107,26188.000
26 de dez. de 2023108,56109,73108,32109,19107,69148.900
22 de dez. de 2023108,47109,39107,88108,53107,04256.200
21 de dez. de 2023107,32107,82106,58107,77106,29258.300
20 de dez. de 2023106,84108,02106,45106,62105,16340.600
19 de dez. de 2023107,19108,20107,19107,44105,97245.600
18 de dez. de 2023106,71107,55105,78106,84105,37254.000
15 de dez. de 2023107,78108,00106,36106,46105,00916.500
14 de dez. de 2023109,32110,25108,11108,41106,92562.700
13 de dez. de 2023106,73109,31106,59109,15107,65428.400
12 de dez. de 2023106,87107,31105,74106,95105,48226.500
11 de dez. de 2023106,16107,14106,14106,75105,29215.500
08 de dez. de 2023106,17106,95104,68106,12104,66232.900
07 de dez. de 2023106,02106,70105,28106,11104,65204.400
06 de dez. de 2023105,57106,18105,02105,75104,30283.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...