Mercado fechará em 4 h 17 min

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
6,890,00 (0,00%)
A partir de 11:42AM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 20246,987,046,866,896,89285.751
23 de abr. de 20246,697,196,606,896,891.360.700
22 de abr. de 20247,237,236,716,746,741.788.100
19 de abr. de 20247,247,537,077,247,241.451.000
18 de abr. de 20247,057,487,027,257,251.080.400
17 de abr. de 20247,197,607,007,037,031.485.500
16 de abr. de 20247,427,547,127,147,142.184.600
15 de abr. de 20247,847,917,417,587,582.787.200
12 de abr. de 20249,009,017,827,857,852.869.300
11 de abr. de 20249,529,779,089,099,091.896.100
10 de abr. de 20249,909,919,029,209,202.302.900
09 de abr. de 20249,8910,769,7310,2210,223.039.500
08 de abr. de 20248,8710,198,759,969,963.611.300
05 de abr. de 20248,609,348,308,848,842.487.500
04 de abr. de 20248,258,917,868,708,703.755.500
03 de abr. de 20248,009,347,628,158,156.314.700
02 de abr. de 20248,308,327,888,008,00994.500
01 de abr. de 20248,808,808,268,478,47776.100
28 de mar. de 20248,608,808,458,768,761.115.700
27 de mar. de 20247,928,657,868,598,591.750.000
26 de mar. de 20248,008,267,827,827,821.257.900
25 de mar. de 20248,178,297,907,957,951.384.600
22 de mar. de 20248,348,357,978,198,191.989.900
21 de mar. de 20248,678,928,378,408,402.529.200
20 de mar. de 20248,758,808,518,608,601.862.200
19 de mar. de 20249,129,268,798,838,831.943.400
18 de mar. de 20249,969,979,119,219,212.313.300
15 de mar. de 20249,2010,049,209,999,997.401.500
14 de mar. de 20249,739,739,199,349,342.273.800
13 de mar. de 20249,8210,279,669,799,791.670.500
12 de mar. de 202410,6910,699,869,869,862.812.400
11 de mar. de 202410,2910,7510,2810,7010,701.866.700
08 de mar. de 202410,5010,9110,2610,4210,421.377.000
07 de mar. de 202410,2910,4410,0710,3910,391.264.000
06 de mar. de 202410,3310,4610,0210,2910,291.485.800
05 de mar. de 202410,6510,6510,1510,2010,201.701.800
04 de mar. de 202410,9311,0110,4610,7510,752.983.700
01 de mar. de 202411,2811,4710,9111,2011,201.785.600
29 de fev. de 202411,4112,7911,3411,4111,412.708.900
28 de fev. de 202411,7011,7811,0411,2911,292.707.700
27 de fev. de 202411,1512,1510,0011,7811,787.428.600
26 de fev. de 202411,6712,3311,6012,1312,132.785.300
23 de fev. de 202411,8812,2311,5211,6311,632.050.300
22 de fev. de 202412,0812,4111,9411,9711,971.479.300
21 de fev. de 202412,2412,4311,9912,0512,051.124.400
20 de fev. de 202412,3412,7912,2112,3012,301.586.300
16 de fev. de 202412,3812,7812,2012,3512,351.450.300
15 de fev. de 202412,6812,9312,2212,4212,421.583.200
14 de fev. de 202412,6012,8512,1212,5512,551.228.800
13 de fev. de 202413,7813,8012,5612,5912,592.212.200
12 de fev. de 202413,8114,1913,7113,8713,871.365.700
09 de fev. de 202413,2014,0612,8213,6513,652.117.000
08 de fev. de 202412,3013,6412,0113,1613,162.223.000
07 de fev. de 202412,4612,5812,0012,1912,191.733.200
06 de fev. de 202411,8212,7911,8212,4712,472.650.000
05 de fev. de 202412,8712,8911,8812,0412,043.723.400
02 de fev. de 202413,5213,5512,8713,0113,012.960.200
01 de fev. de 202413,6713,8812,9213,6413,643.154.100
31 de jan. de 202414,2314,5013,5013,6013,603.972.200
30 de jan. de 202415,4715,4814,1014,2514,254.982.900
29 de jan. de 202414,0716,2513,8015,5015,5018.321.000
26 de jan. de 202417,3517,3716,8116,9916,991.329.100
25 de jan. de 202417,6417,9416,3917,5817,582.813.800
24 de jan. de 202418,8519,4517,5517,6117,612.969.700
23 de jan. de 202417,3819,6816,9018,4818,486.681.200
22 de jan. de 202416,9017,7416,8317,3817,385.455.200
19 de jan. de 202416,9118,0515,7717,2617,2625.693.500
18 de jan. de 202428,0128,0923,4123,6223,626.580.500
17 de jan. de 202430,0230,3527,1727,5427,541.798.600
16 de jan. de 202430,5032,0030,0330,2130,211.197.900
12 de jan. de 202431,0431,4929,9129,9829,98769.400
11 de jan. de 202430,4132,2330,3331,0531,052.941.700
10 de jan. de 202436,9936,9929,0029,7529,754.948.400
09 de jan. de 202437,5037,5036,3437,0837,08642.400
08 de jan. de 202437,8038,3637,6237,7637,76213.800
05 de jan. de 202438,1838,4537,5137,5237,52305.500
04 de jan. de 202438,6138,7038,0238,3338,33270.700
03 de jan. de 202438,5038,8738,4938,5038,50234.100
02 de jan. de 202438,5038,8538,3338,5438,54235.600
29 de dez. de 202338,5438,9438,5038,7038,70254.100
28 de dez. de 202338,9638,9638,5538,5638,56151.500
27 de dez. de 202338,3738,9838,3038,7838,78196.500
26 de dez. de 202339,0639,1738,3638,3738,37237.000
22 de dez. de 202338,5639,1638,4939,0639,06187.900
21 de dez. de 202338,5138,9938,3038,5738,57269.900
20 de dez. de 202338,3239,4437,6138,2738,27493.400
19 de dez. de 202337,2139,2537,1038,5038,50500.800
18 de dez. de 202336,9037,7636,4937,1837,18580.700
15 de dez. de 202338,3138,5437,5537,6637,66994.200
14 de dez. de 202339,0739,1737,4537,9437,94680.500
13 de dez. de 202338,7939,2338,6038,6538,65525.800
12 de dez. de 202338,3239,0338,0338,7238,72340.800
11 de dez. de 202339,5539,9437,9038,6338,63597.800
08 de dez. de 202339,2039,9938,9039,7039,70611.800
07 de dez. de 202338,2739,3638,0438,6938,69594.700
06 de dez. de 202338,3038,5037,8238,2238,22442.300
05 de dez. de 202336,3238,2936,3037,9337,93707.000
04 de dez. de 202337,1837,5036,0336,8536,85714.000
01 de dez. de 202336,0936,9835,6036,7836,78603.400
30 de nov. de 202336,1036,6735,8636,1136,11693.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...