Mercado fechado

Gartner, Inc. (IT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
442,17+5,60 (+1,28%)
No fechamento: 03:59PM EDT
442,15 -0,02 (-0,00%)
Pós-fechamento: 04:03PM EDT
Período:
15 de mai. de 2023 - 15 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de mai. de 2024439,22448,27435,34442,17442,17392.090
14 de mai. de 2024441,15444,15433,48436,57436,57341.800
13 de mai. de 2024440,55442,38436,43440,09440,09369.800
10 de mai. de 2024438,56440,01436,43439,27439,27311.000
09 de mai. de 2024434,33436,80427,71436,75436,75363.600
08 de mai. de 2024433,99440,00433,49434,27434,27368.200
07 de mai. de 2024438,76441,81435,67437,13437,13314.900
06 de mai. de 2024430,51436,76429,21436,38436,38311.200
03 de mai. de 2024425,06431,00421,44428,64428,64478.600
02 de mai. de 2024424,24424,24414,64419,04419,04618.200
01 de mai. de 2024412,16428,92412,16422,39422,39929.700
30 de abr. de 2024458,06458,08411,15412,59412,591.344.200
29 de abr. de 2024448,90453,35445,90448,65448,65694.400
26 de abr. de 2024447,45453,21447,45448,78448,78292.200
25 de abr. de 2024447,72450,84445,97446,31446,31363.000
24 de abr. de 2024450,32453,59447,90451,06451,06283.600
23 de abr. de 2024446,33452,31445,66450,26450,26253.000
22 de abr. de 2024442,94447,55441,96443,06443,06391.900
19 de abr. de 2024450,53451,72438,58440,38440,38445.400
18 de abr. de 2024449,92452,73446,34449,61449,61426.500
17 de abr. de 2024460,70462,83449,30449,31449,31401.500
16 de abr. de 2024462,34462,34455,54458,13458,13496.700
15 de abr. de 2024470,37474,31463,00463,59463,59626.600
12 de abr. de 2024469,96470,80462,97465,45465,45319.500
11 de abr. de 2024472,15478,82467,73474,72474,72306.100
10 de abr. de 2024465,27468,51463,21463,78463,78249.400
09 de abr. de 2024474,50475,95466,75469,89469,89247.100
08 de abr. de 2024470,34473,05469,28471,87471,87340.000
05 de abr. de 2024465,41472,54465,41470,36470,36233.200
04 de abr. de 2024475,43477,67463,49464,34464,34365.900
03 de abr. de 2024466,91474,01466,91472,09472,09230.800
02 de abr. de 2024473,83477,06465,50469,48469,48249.600
01 de abr. de 2024475,88478,36474,55477,44477,44255.600
28 de mar. de 2024481,97484,98476,02476,67476,67402.300
27 de mar. de 2024479,06481,65476,49480,84480,84299.700
26 de mar. de 2024475,60482,31473,14475,45475,45357.100
25 de mar. de 2024477,61479,03471,85473,61473,61333.900
22 de mar. de 2024484,08485,92477,48479,34479,34233.000
21 de mar. de 2024482,89486,54475,47483,11483,11446.700
20 de mar. de 2024478,66482,24475,29480,28480,28304.300
19 de mar. de 2024473,69477,30471,96477,02477,02238.400
18 de mar. de 2024473,23477,22472,63474,75474,75289.000
15 de mar. de 2024465,84471,30463,92470,97470,97493.600
14 de mar. de 2024477,00479,00468,03468,94468,94369.300
13 de mar. de 2024476,52476,96471,24476,70476,70294.100
12 de mar. de 2024466,00476,99465,58476,16476,16321.400
11 de mar. de 2024461,19468,06461,19465,00465,00309.400
08 de mar. de 2024469,83471,24463,51463,56463,56387.200
07 de mar. de 2024473,83476,42468,54470,00470,00556.800
06 de mar. de 2024465,11469,45463,65468,97468,97259.500
05 de mar. de 2024467,69467,69456,30460,23460,23256.100
04 de mar. de 2024470,82474,65467,35469,75469,75316.600
01 de mar. de 2024464,48471,64464,24471,48471,48274.800
29 de fev. de 2024468,01469,96459,68465,56465,56607.000
28 de fev. de 2024459,96465,90458,65465,69465,69221.000
27 de fev. de 2024460,47461,49458,38461,05461,05231.200
26 de fev. de 2024461,10462,89458,98460,97460,97213.400
23 de fev. de 2024455,12461,97455,12460,64460,64280.800
22 de fev. de 2024448,70455,40447,97453,46453,46304.400
21 de fev. de 2024441,59442,04437,34440,76440,76498.100
20 de fev. de 2024447,77450,40441,21445,00445,00602.200
16 de fev. de 2024453,71456,87448,55448,61448,61391.500
15 de fev. de 2024453,19455,68450,52453,81453,81577.800
14 de fev. de 2024449,06452,79446,96449,86449,86538.600
13 de fev. de 2024442,98447,98440,16446,24446,24401.200
12 de fev. de 2024463,00463,00449,27450,97450,97477.500
09 de fev. de 2024458,80465,02456,59463,52463,52342.800
08 de fev. de 2024453,30456,48449,22456,18456,18474.800
07 de fev. de 2024458,97458,97448,37449,95449,951.064.800
06 de fev. de 2024433,13466,03431,00461,70461,701.171.600
05 de fev. de 2024469,89471,32464,53469,79469,79417.000
02 de fev. de 2024467,48471,76462,29469,89469,89453.600
01 de fev. de 2024457,59467,01456,64467,01467,01311.700
31 de jan. de 2024462,55464,26456,92457,44457,44369.600
30 de jan. de 2024465,16470,52464,33465,54465,54257.800
29 de jan. de 2024460,56465,11459,08463,69463,69202.600
26 de jan. de 2024459,71464,30458,59460,83460,83206.200
25 de jan. de 2024466,68467,22457,01461,19461,19306.900
24 de jan. de 2024470,97471,44463,03463,08463,08260.600
23 de jan. de 2024469,16469,39463,54466,22466,22265.800
22 de jan. de 2024468,76470,50465,13468,00468,00306.500
19 de jan. de 2024465,10466,33460,56464,88464,881.080.300
18 de jan. de 2024456,67463,23455,54463,09463,09591.900
17 de jan. de 2024451,00455,72450,17454,38454,38548.400
16 de jan. de 2024451,22456,70450,69453,10453,10558.700
12 de jan. de 2024443,11454,65443,11454,21454,21380.000
11 de jan. de 2024443,73444,99436,00444,66444,66290.500
10 de jan. de 2024439,40442,30437,42441,56441,56348.300
09 de jan. de 2024431,89437,18431,79436,98436,98291.100
08 de jan. de 2024427,85435,88425,75435,82435,82336.200
05 de jan. de 2024425,66430,08424,53425,37425,37326.000
04 de jan. de 2024427,20430,98425,08426,54426,54380.000
03 de jan. de 2024435,65437,42427,31427,54427,54435.500
02 de jan. de 2024446,82449,09434,96437,25437,25442.800
29 de dez. de 2023450,95454,89449,85451,11451,11289.400
28 de dez. de 2023448,02452,98448,02452,27452,27276.800
27 de dez. de 2023447,74447,96444,34446,63446,63203.200
26 de dez. de 2023444,25447,66443,53446,47446,47232.100
22 de dez. de 2023446,00449,01442,07446,49446,49253.000
21 de dez. de 2023445,85446,11439,84443,34443,34603.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...