Mercado fechado

Ingersoll Rand Inc. (IR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
98,70+1,76 (+1,82%)
No fechamento: 04:00PM EDT
98,70 0,00 (0,00%)
Pós-fechamento: 05:47PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202498,0999,6197,8498,7098,701.803.600
25 de jul. de 202496,1098,7794,9696,9496,942.901.600
24 de jul. de 202499,3999,7995,5795,7595,753.511.200
23 de jul. de 202499,65101,3099,51100,25100,251.419.400
22 de jul. de 202497,90100,1497,0899,9599,952.042.900
19 de jul. de 202498,2598,5596,7996,8696,861.549.000
18 de jul. de 202497,7499,5997,3497,9197,912.313.600
17 de jul. de 202499,8699,8698,0298,0298,022.623.000
16 de jul. de 202499,28100,6598,95100,34100,343.024.300
15 de jul. de 202498,1099,4497,9198,6698,662.817.100
12 de jul. de 202496,3198,2896,0097,2897,282.807.600
11 de jul. de 202494,7097,0094,6195,5095,502.005.700
10 de jul. de 202492,6194,4392,2894,3094,301.486.300
09 de jul. de 202492,3292,9091,6991,7391,731.668.000
08 de jul. de 202491,6392,7491,5092,1192,111.359.900
05 de jul. de 202490,9491,4690,0091,3891,381.378.100
03 de jul. de 202490,8291,7890,2091,0591,05651.700
02 de jul. de 202489,4990,7089,0590,6690,661.111.900
01 de jul. de 202492,0692,3089,0489,5489,541.338.400
28 de jun. de 202491,0091,9390,1890,8490,842.875.800
27 de jun. de 202490,2391,0089,8490,9790,971.951.700
26 de jun. de 202489,4190,1588,4589,8089,802.786.500
25 de jun. de 202492,6892,6889,3389,9189,913.977.300
24 de jun. de 202493,1293,9392,7492,9292,922.070.700
21 de jun. de 202493,3593,3591,9292,8992,893.639.300
20 de jun. de 202494,3695,0592,5093,1893,182.799.400
18 de jun. de 202493,3094,7993,0294,5894,582.305.400
17 de jun. de 202491,1193,7990,4493,3093,301.907.000
14 de jun. de 202493,0093,3090,0091,4691,462.804.100
13 de jun. de 202494,3394,9993,2694,4594,452.979.600
12 de jun. de 202492,0895,3091,7694,7494,743.601.800
11 de jun. de 202490,8792,0690,0091,3891,383.293.900
10 de jun. de 202489,0391,2489,0391,1991,192.296.600
07 de jun. de 202488,6489,9587,6289,1389,132.142.000
06 de jun. de 202489,3989,6587,8188,3888,383.528.800
05 de jun. de 202488,2689,8887,5989,7389,732.221.500
04 de jun. de 202489,9290,2686,9587,9687,964.105.900
03 de jun. de 202493,3693,7789,0090,0490,043.608.200
31 de mai. de 202492,0893,1390,7893,0593,053.551.400
30 de mai. de 202490,8692,0890,6492,0092,001.658.400
29 de mai. de 202492,8592,8591,0191,0991,092.629.700
28 de mai. de 202495,6795,6793,0993,4693,465.145.200
24 de mai. de 202495,4795,9795,1495,5095,503.633.000
23 de mai. de 202496,2696,6794,7495,1095,105.266.600
22 de mai. de 202495,4096,3695,0996,2896,283.007.800
21 de mai. de 202493,8495,3193,8195,2095,203.793.600
20 de mai. de 202492,9494,5392,7494,1494,142.741.600
17 de mai. de 202491,9992,7091,6192,6592,653.170.900
16 de mai. de 202492,4692,7790,6691,4091,404.941.800
15 de mai. de 202492,0192,9491,7292,7992,791.430.400
15 de mai. de 20240.02 Dividendo
14 de mai. de 202490,7991,6890,2991,5491,521.886.600
13 de mai. de 202491,1491,2189,9390,8490,823.208.000
10 de mai. de 202491,8992,2090,9391,2691,241.844.400
09 de mai. de 202490,8691,3390,1991,0090,982.390.600
08 de mai. de 202489,6590,7988,9690,7590,733.647.900
07 de mai. de 202488,6790,2687,9289,8589,832.983.300
06 de mai. de 202488,0789,5487,6688,4888,464.549.400
03 de mai. de 202488,0089,5085,9086,7286,706.849.000
02 de mai. de 202493,2893,8591,6192,8592,834.134.500
01 de mai. de 202493,1894,2792,2293,0092,983.435.100
30 de abr. de 202493,2194,1292,3593,3293,303.619.500
29 de abr. de 202493,4794,2192,4593,3993,372.663.200
26 de abr. de 202492,4793,9692,3193,5093,481.973.900
25 de abr. de 202491,2992,6490,5092,0392,012.567.400
24 de abr. de 202491,9493,2290,8992,5092,484.269.100
23 de abr. de 202489,3390,6189,1990,5790,551.530.000
22 de abr. de 202488,8889,3388,1088,6388,612.250.400
19 de abr. de 202489,2790,0087,4688,4088,382.478.700
18 de abr. de 202490,3090,7688,8588,9788,951.195.300
17 de abr. de 202491,4891,5188,8289,5789,551.836.200
16 de abr. de 202491,1991,7390,4790,8890,861.836.800
15 de abr. de 202493,3893,5290,9391,2891,261.562.100
12 de abr. de 202491,8892,7291,4791,9291,901.509.200
11 de abr. de 202492,7193,8692,3793,1793,151.542.200
10 de abr. de 202492,1693,8091,4592,9992,971.628.600
09 de abr. de 202494,4994,5792,3493,5093,482.259.500
08 de abr. de 202495,0695,4293,9194,0193,991.878.200
05 de abr. de 202492,8895,0592,7194,8194,792.125.600
04 de abr. de 202494,4094,7692,2892,3092,282.866.500
03 de abr. de 202492,5593,9692,3493,3993,372.720.800
02 de abr. de 202493,8293,8292,3892,5592,533.435.400
01 de abr. de 202494,9394,9493,4093,6293,601.331.100
28 de mar. de 202495,1795,4194,5094,9594,932.557.100
27 de mar. de 202494,8095,4193,8095,2695,242.460.800
26 de mar. de 202494,3295,0594,1994,4594,431.945.400
25 de mar. de 202495,2596,1794,3694,4894,462.405.000
22 de mar. de 202494,9595,0993,9994,7494,721.574.500
21 de mar. de 202494,1095,2993,8395,1095,082.453.000
20 de mar. de 202491,6893,7291,3893,6893,662.647.400
19 de mar. de 202491,2791,7790,7191,5691,541.626.900
18 de mar. de 202491,0691,7690,4691,2191,191.472.800
15 de mar. de 202490,1091,2690,1090,4790,452.658.100
14 de mar. de 202490,9591,4090,2391,0190,992.036.900
13 de mar. de 202491,0791,1290,1090,5390,512.311.300
12 de mar. de 202489,3591,0288,7190,8690,841.810.200
11 de mar. de 202489,4689,8688,8389,5289,502.126.900
08 de mar. de 202491,2891,6789,6990,3790,351.962.000
07 de mar. de 202490,9191,4090,2691,1691,142.339.300
06 de mar. de 202490,6891,1790,0890,2490,222.578.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...