Mercado abrirá em 6 h 31 min

J.B. Hunt Transport Services, Inc. (JBHT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
164,63-2,92 (-1,74%)
No fechamento: 04:00PM EDT
164,50 -0,13 (-0,08%)
Pós-fechamento: 05:19PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024166,39166,44162,32164,63164,631.139.800
23 de abr. de 2024168,12168,79166,57167,55167,55981.100
22 de abr. de 2024167,91168,82165,48167,38167,381.009.100
19 de abr. de 2024166,33170,08165,64167,30167,301.480.700
18 de abr. de 2024169,85169,85163,61164,20164,201.875.900
17 de abr. de 2024167,00172,67160,07168,13168,133.725.100
16 de abr. de 2024185,25186,14182,81182,99182,991.526.800
15 de abr. de 2024186,86187,69184,23185,10185,10788.800
12 de abr. de 2024186,88187,29184,07185,47185,47745.500
11 de abr. de 2024188,13190,33187,94189,13189,13468.100
10 de abr. de 2024190,44191,51187,40188,19188,19918.200
09 de abr. de 2024195,07195,56192,49194,45194,45624.900
08 de abr. de 2024196,21197,92194,70194,88194,88540.200
05 de abr. de 2024194,52196,25194,04195,33195,33392.500
04 de abr. de 2024197,52199,12193,78194,52194,521.097.400
03 de abr. de 2024194,76197,85193,80197,18197,18664.400
02 de abr. de 2024195,69196,01193,49194,96194,96532.700
01 de abr. de 2024196,95198,94194,72196,48196,48714.600
28 de mar. de 2024196,52199,88195,59199,25199,25632.800
27 de mar. de 2024194,77196,75194,27195,20195,20533.000
26 de mar. de 2024193,09194,76192,09193,71193,71566.900
25 de mar. de 2024194,11194,61191,00192,00192,00740.900
22 de mar. de 2024198,35198,35194,07194,79194,79524.100
21 de mar. de 2024195,74199,65195,17197,85197,85819.400
20 de mar. de 2024190,16195,58189,82195,06195,06873.000
19 de mar. de 2024191,75194,41190,69190,83190,83824.500
18 de mar. de 2024193,86194,68190,95191,20191,20726.600
15 de mar. de 2024196,46198,62193,23193,92193,92918.300
14 de mar. de 2024200,50200,53194,24198,22198,22865.700
13 de mar. de 2024201,56202,78200,55201,47201,47380.400
12 de mar. de 2024200,77202,52200,32201,27201,27316.800
11 de mar. de 2024201,34203,02200,25200,56200,56378.400
08 de mar. de 2024202,17204,43200,54200,60200,60414.100
07 de mar. de 2024202,69202,94200,43202,29202,29391.000
06 de mar. de 2024200,56202,47198,86199,82199,82456.700
05 de mar. de 2024199,98202,72196,86200,09200,09834.600
04 de mar. de 2024203,62204,44201,02201,36201,36598.200
01 de mar. de 2024205,97208,69200,55203,33203,33705.200
29 de fev. de 2024206,59208,31203,74206,31206,311.083.400
28 de fev. de 2024206,52206,85204,00205,20205,20683.600
27 de fev. de 2024207,81209,43205,82207,53207,53578.800
26 de fev. de 2024213,07213,21207,46207,99207,99665.400
23 de fev. de 2024213,07214,39211,53213,07213,07787.000
22 de fev. de 2024205,73211,69205,36211,03211,03993.700
21 de fev. de 2024200,32204,75199,51203,18203,18927.500
20 de fev. de 2024206,54208,05196,19199,73199,731.740.300
16 de fev. de 2024218,11218,65211,52211,70211,701.140.000
15 de fev. de 2024218,81219,51216,10218,78218,78571.200
14 de fev. de 2024216,35219,08214,05217,56217,56793.200
13 de fev. de 2024212,95216,21211,05216,07216,07646.300
12 de fev. de 2024215,58217,02214,91216,58216,58486.700
09 de fev. de 2024214,48215,90211,95215,58215,58502.600
08 de fev. de 2024212,53214,33211,32213,38213,38739.900
08 de fev. de 20240.43 Dividendo
07 de fev. de 2024212,97214,77211,16214,18213,751.044.700
06 de fev. de 2024206,77212,33206,27211,40210,98703.800
05 de fev. de 2024206,67208,35205,50206,73206,31845.000
02 de fev. de 2024200,64209,56200,12208,49208,071.312.300
01 de fev. de 2024201,03202,31196,86201,77201,36881.200
31 de jan. de 2024204,65205,81200,87200,98200,58881.500
30 de jan. de 2024203,66207,26203,60204,65204,24625.700
29 de jan. de 2024204,63206,12203,65205,88205,47891.400
26 de jan. de 2024206,89207,97204,12206,42206,01508.200
25 de jan. de 2024206,31207,49204,11206,26205,85929.100
24 de jan. de 2024205,92207,58203,21203,71203,30793.800
23 de jan. de 2024207,90208,08204,84205,48205,07814.900
22 de jan. de 2024202,12207,89201,40207,58207,161.297.500
19 de jan. de 2024204,10204,50195,81198,72198,322.310.600
18 de jan. de 2024192,02197,62192,02196,94196,541.741.000
17 de jan. de 2024189,50193,28188,60191,71191,33943.800
16 de jan. de 2024191,12191,78188,35190,94190,56534.000
12 de jan. de 2024192,04193,00190,13192,08191,69495.100
11 de jan. de 2024192,29192,29188,78191,11190,73508.800
10 de jan. de 2024190,28193,11189,53192,97192,58570.000
09 de jan. de 2024191,52192,74190,39191,42191,04418.200
08 de jan. de 2024190,62193,79189,58193,56193,17731.000
05 de jan. de 2024189,04191,83188,19189,97189,59487.100
04 de jan. de 2024189,48191,25187,37189,04188,66789.500
03 de jan. de 2024194,17194,76190,70191,95191,56697.100
02 de jan. de 2024199,82200,54194,78195,49195,10728.900
29 de dez. de 2023201,31202,61199,34199,74199,34407.000
28 de dez. de 2023203,68203,68200,55201,86201,45399.100
27 de dez. de 2023202,20203,17201,49202,25201,84662.400
26 de dez. de 2023201,34203,49200,32202,78202,37291.000
22 de dez. de 2023201,91203,45201,00201,70201,30378.400
21 de dez. de 2023198,33201,76197,31200,64200,24643.500
20 de dez. de 2023196,97204,11196,22197,58197,18808.700
19 de dez. de 2023199,00200,47198,32198,86198,46809.300
18 de dez. de 2023203,21203,52198,21198,46198,06818.400
15 de dez. de 2023202,00207,64200,54202,22201,812.340.900
14 de dez. de 2023197,56201,92196,32201,73201,321.039.300
13 de dez. de 2023192,68196,09188,79196,01195,62688.400
12 de dez. de 2023192,81194,76191,99192,98192,59463.300
11 de dez. de 2023188,27192,96187,70192,67192,28624.500
08 de dez. de 2023188,50189,79185,69186,62186,25721.000
07 de dez. de 2023189,77189,80186,67188,89188,51518.900
06 de dez. de 2023189,82189,82186,89188,08187,70446.300
05 de dez. de 2023188,46189,60185,60188,41188,03569.000
04 de dez. de 2023188,81192,70188,60190,24189,86786.100
01 de dez. de 2023185,31191,59184,71189,80189,42835.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...