Mercado fechará em 6 hs

Ingersoll Rand Inc. (IR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
91,33+1,48 (+1,65%)
No fechamento: 04:00PM EST
90,43 -0,90 (-0,99%)
Pré-Abertura: 08:44AM EST
Período:
01 de mar. de 2023 - 01 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de fev. de 202490,0691,4589,7791,3391,334.062.400
28 de fev. de 202490,3390,7889,7589,8589,852.105.400
27 de fev. de 202490,9591,1189,5490,3890,382.167.300
26 de fev. de 202490,3391,1490,2090,7690,762.037.100
23 de fev. de 202491,0491,1189,6890,5390,532.064.900
22 de fev. de 202490,2890,9289,8690,7990,792.486.000
21 de fev. de 202487,4089,0187,2388,9488,943.305.100
20 de fev. de 202488,2788,4986,6086,7486,743.452.800
16 de fev. de 202491,7292,3289,3689,4789,475.024.800
15 de fev. de 202486,9387,9086,5287,7987,792.854.600
14 de fev. de 202485,9986,8485,5986,4986,492.309.800
13 de fev. de 202484,1685,3883,7485,1185,112.129.400
12 de fev. de 202485,7486,2485,3385,4785,471.683.500
09 de fev. de 202485,6586,5185,2785,9085,904.011.700
08 de fev. de 202484,6785,5084,4185,3885,382.500.800
07 de fev. de 202483,5684,9783,3884,5784,572.846.300
06 de fev. de 202482,8683,4082,2183,2483,247.467.000
05 de fev. de 202482,9683,5282,5182,9182,912.464.700
02 de fev. de 202481,8784,0181,5983,7483,742.395.600
01 de fev. de 202480,3682,2380,3681,9981,994.281.300
31 de jan. de 202480,3680,8579,7379,8679,862.470.900
30 de jan. de 202480,1580,8380,1280,6180,612.156.000
29 de jan. de 202479,0880,5579,0480,4880,482.658.200
26 de jan. de 202479,3679,6379,0379,3079,302.170.200
25 de jan. de 202479,3479,7578,6979,2579,252.688.400
24 de jan. de 202479,7579,8378,6178,8478,844.113.100
23 de jan. de 202479,5279,5278,3679,2179,212.153.100
22 de jan. de 202479,0279,4578,8379,3479,341.820.300
19 de jan. de 202478,5778,9277,8778,8878,882.149.400
18 de jan. de 202477,7678,3777,1678,1878,181.579.200
17 de jan. de 202477,1677,7576,9777,4577,452.589.500
16 de jan. de 202477,1378,0176,6477,9577,952.610.700
12 de jan. de 202478,0978,1776,7377,4277,422.961.900
11 de jan. de 202476,3377,7475,5477,6977,693.222.000
10 de jan. de 202475,8976,3975,7476,2976,291.386.100
09 de jan. de 202474,9775,9174,5875,9175,912.100.100
08 de jan. de 202474,8175,7474,0175,7275,721.882.800
05 de jan. de 202474,8075,2974,5974,8074,802.066.600
04 de jan. de 202474,9075,7774,7274,9474,941.475.700
03 de jan. de 202476,2176,4774,6774,7274,722.629.500
02 de jan. de 202477,0077,6176,2676,7376,731.790.100
29 de dez. de 202377,9378,0277,2877,3477,341.618.100
28 de dez. de 202377,7478,1677,5777,7877,781.110.000
27 de dez. de 202377,4877,8777,2477,8577,851.823.000
26 de dez. de 202376,4977,4376,4677,4077,401.346.300
22 de dez. de 202376,0876,8675,9176,4876,481.433.200
21 de dez. de 202375,6475,8675,0575,8075,801.392.700
20 de dez. de 202376,0076,8174,8474,8774,872.029.100
19 de dez. de 202375,1376,4074,8376,3376,332.263.200
18 de dez. de 202375,1975,2874,4774,8274,821.751.900
15 de dez. de 202374,8675,6374,7074,8474,844.784.500
14 de dez. de 202374,1375,5774,0975,3175,312.590.300
13 de dez. de 202374,2274,7673,5273,7073,702.115.600
12 de dez. de 202374,2174,8574,0774,2674,262.094.800
11 de dez. de 202373,3874,4973,3873,9873,982.004.300
08 de dez. de 202372,4973,4272,3973,3173,312.723.600
07 de dez. de 202371,7372,5671,5472,5572,552.302.600
06 de dez. de 202372,2772,9871,2171,3871,381.905.600
05 de dez. de 202371,7972,4471,5471,9671,961.748.300
04 de dez. de 202371,5772,1671,2972,0272,022.320.600
01 de dez. de 202371,3672,7371,3672,2472,242.451.500
30 de nov. de 202369,9471,5269,5171,4371,433.532.500
29 de nov. de 202370,2170,4069,4669,6069,602.064.700
28 de nov. de 202370,8671,2469,6469,6669,662.904.600
27 de nov. de 202371,3071,3070,6570,7870,781.807.000
24 de nov. de 202370,8371,3370,6071,3371,33674.900
22 de nov. de 202370,6670,9770,4370,7170,711.698.300
21 de nov. de 202370,2570,8270,2570,5470,541.573.900
20 de nov. de 202370,4270,6269,9670,4270,422.069.300
17 de nov. de 202370,6570,6569,8470,3270,321.943.000
17 de nov. de 20230.02 Dividendo
16 de nov. de 202369,8870,6169,7670,2070,181.820.000
15 de nov. de 202369,6670,2269,2969,7169,692.574.000
14 de nov. de 202369,7770,1269,3269,6669,642.643.900
13 de nov. de 202368,1569,3468,0668,8668,844.608.500
10 de nov. de 202366,9968,3666,9968,3468,322.537.300
09 de nov. de 202366,7767,8266,3067,0367,014.077.500
08 de nov. de 202366,3166,5865,5066,0566,032.593.100
07 de nov. de 202364,9166,0164,6065,9865,962.530.500
06 de nov. de 202365,3465,5364,6965,2565,233.379.700
03 de nov. de 202366,8867,1865,3065,3665,343.155.500
02 de nov. de 202362,2566,2662,1265,5965,575.300.500
01 de nov. de 202360,7562,0260,3461,9961,975.497.300
31 de out. de 202360,2360,9660,1860,6860,663.751.100
30 de out. de 202360,0260,7959,5160,5760,554.833.600
27 de out. de 202360,0060,2959,2059,3859,362.497.100
26 de out. de 202359,7460,7759,4459,8859,862.972.500
25 de out. de 202359,3560,4859,2559,3659,344.150.400
24 de out. de 202360,5360,6659,4559,6859,663.476.500
23 de out. de 202360,3460,7759,2759,3159,293.409.200
20 de out. de 202361,2061,4460,2060,4260,403.182.800
19 de out. de 202362,4163,3360,9761,2261,203.395.500
18 de out. de 202364,7864,7862,2862,3962,373.784.900
17 de out. de 202364,6866,3464,4465,6665,641.500.400
16 de out. de 202364,9065,5864,4764,9564,931.342.800
13 de out. de 202366,2166,4563,3864,2264,202.504.000
12 de out. de 202366,1466,7965,4466,0666,042.763.900
11 de out. de 202364,8766,0764,8365,9965,972.251.100
10 de out. de 202364,1565,2763,7964,6964,671.644.800
09 de out. de 202363,2764,2662,5164,1064,081.572.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...