Mercado fechado

Gartner, Inc. (IT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
521,22+2,50 (+0,48%)
No fechamento: 04:00PM EDT
521,22 0,00 (0,00%)
Pós-fechamento: 06:09PM EDT
Período:
13 de out. de 2023 - 13 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de out. de 2024520,67524,77516,85521,22521,22261.200
10 de out. de 2024518,52522,00515,75518,72518,72247.400
09 de out. de 2024515,06521,35515,06520,68520,68167.100
08 de out. de 2024510,48515,68510,48513,65513,65226.700
07 de out. de 2024511,51513,71508,37509,81509,81154.700
04 de out. de 2024512,31514,34508,57513,71513,71271.100
03 de out. de 2024506,36508,77503,78508,29508,29192.800
02 de out. de 2024499,04508,40496,26507,28507,28163.500
01 de out. de 2024507,17507,17498,15501,23501,23362.000
30 de set. de 2024508,07508,07501,83506,76506,76455.400
27 de set. de 2024517,21517,42506,34508,94508,94263.200
26 de set. de 2024517,41521,64512,03516,47516,47265.600
25 de set. de 2024512,33512,33504,38511,08511,08326.100
24 de set. de 2024516,38516,38507,02510,94510,94225.100
23 de set. de 2024515,00516,81510,07516,38516,38197.000
20 de set. de 2024511,80515,40506,64513,59513,59709.000
19 de set. de 2024517,48517,48510,72513,42513,42210.000
18 de set. de 2024509,89513,09503,72506,49506,49285.800
17 de set. de 2024508,06511,32505,14507,35507,35215.500
16 de set. de 2024512,70515,09507,96510,08510,08249.300
13 de set. de 2024506,04510,98503,11510,56510,56202.300
12 de set. de 2024496,69507,52494,35505,67505,67425.400
11 de set. de 2024498,67500,71483,99499,77499,77307.900
10 de set. de 2024496,05500,43494,35499,57499,57256.000
09 de set. de 2024488,12493,00484,16492,83492,83293.600
06 de set. de 2024487,17491,35479,49483,68483,68356.700
05 de set. de 2024485,25486,28480,45483,46483,46219.500
04 de set. de 2024480,33487,59479,42486,72486,72222.900
03 de set. de 2024491,43499,20477,83481,83481,83333.500
30 de ago. de 2024487,71492,04481,67491,96491,96418.000
29 de ago. de 2024483,99491,46481,15485,88485,88311.900
28 de ago. de 2024486,41488,88478,81481,56481,56179.900
27 de ago. de 2024481,15486,76478,90485,77485,77264.900
26 de ago. de 2024481,54484,86481,24482,31482,31123.500
23 de ago. de 2024480,08483,76478,75480,86480,86226.700
22 de ago. de 2024481,94482,01476,68477,39477,39175.200
21 de ago. de 2024483,84483,84477,26481,17481,17307.200
20 de ago. de 2024484,62487,66477,62483,86483,86298.900
19 de ago. de 2024482,29485,14480,26485,00485,00297.300
16 de ago. de 2024482,89484,61479,67482,70482,70272.100
15 de ago. de 2024481,99485,82480,05484,11484,11251.300
14 de ago. de 2024479,17481,31474,94478,67478,67491.600
13 de ago. de 2024472,22481,49472,13479,82479,82267.900
12 de ago. de 2024479,78480,55473,74475,60475,60187.600
09 de ago. de 2024478,12482,52475,90480,67480,67205.000
08 de ago. de 2024469,99479,34467,84479,00479,00290.300
07 de ago. de 2024477,48481,76466,82467,26467,26262.000
06 de ago. de 2024460,70478,12460,70473,07473,07432.500
05 de ago. de 2024476,03476,03456,97457,47457,47487.300
02 de ago. de 2024487,65488,73473,85479,29479,29366.100
01 de ago. de 2024499,82503,05491,20493,27493,27432.200
31 de jul. de 2024499,11509,15497,62501,19501,19708.800
30 de jul. de 2024482,01506,15478,97498,77498,77997.500
29 de jul. de 2024474,17476,48469,32470,84470,84541.700
26 de jul. de 2024463,00472,14460,19470,92470,92424.700
25 de jul. de 2024459,30474,56457,81461,99461,99396.100
24 de jul. de 2024462,89465,97457,10457,42457,42402.500
23 de jul. de 2024474,23475,00467,35467,50467,50487.900
22 de jul. de 2024461,43472,04460,86471,69471,69343.200
19 de jul. de 2024461,88464,92457,17458,55458,55243.000
18 de jul. de 2024459,24465,21456,79459,27459,27227.100
17 de jul. de 2024463,32466,39459,80459,80459,80226.700
16 de jul. de 2024457,19466,46457,01466,10466,10284.800
15 de jul. de 2024455,38459,64453,66455,02455,02231.800
12 de jul. de 2024450,50458,18448,90455,38455,38251.300
11 de jul. de 2024450,59454,71446,41447,62447,62476.900
10 de jul. de 2024447,95449,36438,52448,51448,51355.500
09 de jul. de 2024449,77452,80446,06448,09448,09386.900
08 de jul. de 2024451,75452,90448,09449,14449,14302.300
05 de jul. de 2024447,50452,66444,01452,01452,01242.200
03 de jul. de 2024445,71449,17442,31447,75447,75232.200
02 de jul. de 2024441,36448,49441,36446,12446,12238.400
01 de jul. de 2024450,91451,02440,29441,32441,32381.500
28 de jun. de 2024445,11450,42445,11449,06449,06748.600
27 de jun. de 2024446,68448,81443,20444,77444,77290.300
26 de jun. de 2024447,23449,09443,67446,50446,50287.800
25 de jun. de 2024452,25452,83447,27449,91449,91338.000
24 de jun. de 2024451,79453,35448,34451,09451,09304.400
21 de jun. de 2024450,00452,56447,29452,13452,13786.500
20 de jun. de 2024449,63455,34445,30450,48450,48430.500
18 de jun. de 2024444,00447,26440,37446,30446,30449.700
17 de jun. de 2024432,00446,02429,51442,69442,69441.900
14 de jun. de 2024430,77433,73429,50432,21432,21626.300
13 de jun. de 2024435,35438,06432,06432,67432,67428.100
12 de jun. de 2024438,23441,66435,32435,76435,76844.600
11 de jun. de 2024433,41437,62429,94433,85433,85614.800
10 de jun. de 2024433,56438,64433,45436,30436,30307.100
07 de jun. de 2024432,35437,10430,17434,44434,44296.600
06 de jun. de 2024436,93444,00431,75432,20432,20342.600
05 de jun. de 2024429,77438,13429,35435,95435,95359.600
04 de jun. de 2024423,47431,60423,47428,12428,12381.400
03 de jun. de 2024420,14424,27416,93424,01424,01385.800
31 de mai. de 2024415,38420,01413,28419,67419,67749.800
30 de mai. de 2024422,02425,09412,71414,48414,48665.000
29 de mai. de 2024430,79434,69427,35427,74427,74373.400
28 de mai. de 2024438,68441,23432,33434,70434,70337.600
24 de mai. de 2024445,69445,69438,95439,04439,04362.100
23 de mai. de 2024453,85453,85442,79445,69445,69337.200
22 de mai. de 2024451,68457,91449,96451,93451,93289.300
21 de mai. de 2024455,66455,66446,95449,35449,35388.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...