Mercado fechará em 5 h 57 min

Gartner, Inc. (IT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
453,46+12,70 (+2,88%)
No fechamento: 04:00PM EST
453,63 +0,17 (+0,04%)
Pré-Abertura: 08:31AM EST
Período:
23 de fev. de 2023 - 23 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
20 de nov. de 2023417,95425,00417,95424,58424,58428.700
17 de nov. de 2023421,30422,69415,88417,61417,61521.800
16 de nov. de 2023418,03422,32416,41420,10420,10458.600
15 de nov. de 2023421,59425,96417,37417,78417,78564.500
14 de nov. de 2023419,12424,13416,50422,13422,13463.500
13 de nov. de 2023411,12416,28410,58414,50414,50495.500
10 de nov. de 2023402,59412,41402,59411,63411,63413.600
09 de nov. de 2023400,97403,74397,43401,35401,35416.000
08 de nov. de 2023398,48401,42396,60401,14401,14592.400
07 de nov. de 2023394,21401,06392,49397,89397,89857.700
06 de nov. de 2023387,81394,22382,27392,57392,57850.700
03 de nov. de 2023364,58401,18360,22386,71386,711.839.400
02 de nov. de 2023332,59338,11332,59337,59337,59762.800
01 de nov. de 2023331,86334,23330,00331,92331,92618.500
31 de out. de 2023330,03333,34329,20332,04332,04578.600
30 de out. de 2023327,79330,94324,98329,67329,67502.600
27 de out. de 2023329,10330,21323,61325,76325,76448.600
26 de out. de 2023331,75334,41328,98329,43329,43428.700
25 de out. de 2023335,75336,78330,07331,66331,66359.000
24 de out. de 2023344,47345,47334,51337,30337,30569.100
23 de out. de 2023345,90348,00342,33342,53342,53493.900
20 de out. de 2023353,41354,85347,23348,76348,761.235.600
19 de out. de 2023351,20358,30351,20353,03353,03512.000
18 de out. de 2023350,09353,83349,69349,82349,82444.800
17 de out. de 2023353,01354,15350,64351,73351,73496.300
16 de out. de 2023360,61361,66352,37354,94354,94561.800
13 de out. de 2023358,12359,84355,01358,22358,22467.400
12 de out. de 2023361,59362,57357,67357,90357,90421.100
11 de out. de 2023356,73361,49355,14360,82360,82364.100
10 de out. de 2023353,53357,50352,96355,82355,82472.700
09 de out. de 2023351,01355,10350,16354,06354,06382.900
06 de out. de 2023348,94355,61348,13353,60353,60332.100
05 de out. de 2023346,63353,34345,58352,14352,14314.000
04 de out. de 2023343,62347,74341,93347,30347,30329.700
03 de out. de 2023344,85347,46340,65341,70341,70322.700
02 de out. de 2023343,47350,13341,94346,00346,00418.600
29 de set. de 2023349,36349,83343,40343,61343,61551.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...