Mercado fechará em 12 mins

Gartner, Inc. (IT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
457,83-5,76 (-1,24%)
A partir de 03:48PM EDT. Mercado aberto.
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 2024462,34460,82455,54457,83457,83336.614
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
20 de dez. de 2023448,73451,82442,59442,59442,59416.200
19 de dez. de 2023449,35453,56447,51450,48450,48383.900
18 de dez. de 2023445,09450,55443,38449,68449,68991.800
15 de dez. de 2023449,42455,10444,16444,42444,421.345.000
14 de dez. de 2023465,97468,31453,86454,01454,01773.900
13 de dez. de 2023461,39469,58461,35466,05466,05535.700
12 de dez. de 2023458,40463,90457,00460,62460,62426.500
11 de dez. de 2023452,84460,00447,94457,60457,60604.300
08 de dez. de 2023445,39453,25443,95452,00452,00431.700
07 de dez. de 2023442,50447,29442,13446,00446,00462.500
06 de dez. de 2023437,08442,80437,08442,00442,00457.700
05 de dez. de 2023436,75439,17433,43434,83434,83277.800
04 de dez. de 2023436,83441,58435,19439,58439,58474.000
01 de dez. de 2023434,32441,82432,76441,14441,14532.000
30 de nov. de 2023430,57435,38426,62434,84434,84996.300
29 de nov. de 2023431,95434,41430,02430,12430,12441.100
28 de nov. de 2023429,79433,90428,59428,69428,69258.600
27 de nov. de 2023426,83432,79426,83431,36431,36306.600
24 de nov. de 2023426,78429,04423,53426,85426,85159.900
22 de nov. de 2023430,27432,69426,71428,34428,34274.200
21 de nov. de 2023426,99429,88425,93427,79427,79282.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...