Mercado abrirá em 35 mins

Gartner, Inc. (IT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
459,80-6,30 (-1,35%)
No fechamento: 04:00PM EDT
460,47 +0,67 (+0,15%)
Pré-Abertura: 08:03AM EDT
Período:
18 de jul. de 2023 - 18 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
20 de mai. de 2024450,77457,81449,42456,30456,30278.600
17 de mai. de 2024450,20452,00447,29450,26450,26345.800
16 de mai. de 2024443,00448,84442,48447,78447,78306.200
15 de mai. de 2024439,22448,27435,34442,15442,15473.000
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...