Mercado fechado

Kirby Corporation (KEX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
112,00-0,16 (-0,14%)
No fechamento: 04:00PM EDT
112,00 0,00 (0,00%)
Pós-fechamento: 04:04PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024111,60112,98110,82112,00112,00783.600
25 de abr. de 2024104,15114,35103,58112,16112,161.469.800
24 de abr. de 2024101,62102,00100,78101,05101,05645.900
23 de abr. de 202499,79102,5599,43101,94101,94623.900
22 de abr. de 202496,87101,3096,4299,1499,141.014.400
19 de abr. de 202495,2896,4094,8995,8195,81356.200
18 de abr. de 202495,4196,0194,3994,9794,97238.900
17 de abr. de 202496,9797,1195,0595,0895,08337.700
16 de abr. de 202496,5496,9795,9496,5496,54318.500
15 de abr. de 202498,5699,0196,8797,1497,14360.900
12 de abr. de 202498,9499,6497,4497,9197,91254.000
11 de abr. de 202499,78100,1898,4299,0599,05319.900
10 de abr. de 202499,14100,0498,2399,2499,24265.900
09 de abr. de 2024100,31101,1799,55100,00100,00699.900
08 de abr. de 202499,0099,9698,6199,5599,55583.500
05 de abr. de 202497,4099,2297,4098,8498,84393.700
04 de abr. de 202497,5598,3196,9397,4797,47373.200
03 de abr. de 202495,4697,8195,0297,1997,19560.100
02 de abr. de 202494,2394,9193,6394,5694,56271.800
01 de abr. de 202495,1295,4994,0194,6594,65303.500
28 de mar. de 202495,3595,6194,0795,3295,32370.700
27 de mar. de 202495,5695,7994,3795,0395,03664.900
26 de mar. de 202492,8695,4992,7595,1195,11798.300
25 de mar. de 202492,7294,3792,1392,4792,47549.500
22 de mar. de 202491,1893,1190,9192,8992,89563.200
21 de mar. de 202491,2291,9990,9991,3391,33281.900
20 de mar. de 202489,4791,4989,2891,0491,04357.800
19 de mar. de 202488,7590,1788,7590,0490,04311.300
18 de mar. de 202488,7589,5888,3488,7188,71379.900
15 de mar. de 202487,9589,0987,9188,4188,41623.400
14 de mar. de 202488,1188,3687,5788,3588,35311.000
13 de mar. de 202487,7488,4687,7388,1688,16318.000
12 de mar. de 202486,5287,8886,2787,7087,70333.900
11 de mar. de 202487,5487,8086,0286,5486,54393.000
08 de mar. de 202489,0689,9087,8187,9587,95266.500
07 de mar. de 202488,9790,2288,9789,1889,18234.900
06 de mar. de 202488,7889,6388,2888,8488,84242.000
05 de mar. de 202489,2890,2288,0788,2488,24405.700
04 de mar. de 202487,9089,5587,5189,3489,34403.800
01 de mar. de 202487,6287,9387,1087,7487,74282.500
29 de fev. de 202487,3488,6386,7887,7287,72381.400
28 de fev. de 202486,8788,4486,5787,0987,09320.400
27 de fev. de 202488,2888,7087,1787,3687,36490.700
26 de fev. de 202487,6688,1087,3487,9687,96235.300
23 de fev. de 202486,2888,0886,2887,9287,92304.500
22 de fev. de 202485,6286,7185,4086,6786,67295.500
21 de fev. de 202485,1985,7584,7685,7085,70250.200
20 de fev. de 202484,9685,6084,5684,9484,94296.600
16 de fev. de 202486,2987,2885,5385,5585,55317.200
15 de fev. de 202484,8286,4384,8286,1386,13901.500
14 de fev. de 202484,2984,9184,1484,7484,74350.200
13 de fev. de 202483,9484,6983,2483,7083,70249.200
12 de fev. de 202485,3785,8284,5484,8084,80489.200
09 de fev. de 202484,3685,0884,0885,0285,02371.500
08 de fev. de 202484,0585,2483,6684,5084,50359.300
07 de fev. de 202484,0384,9783,9184,3184,31396.600
06 de fev. de 202484,2985,3784,1684,3384,33408.600
05 de fev. de 202482,9784,4681,8784,0184,01502.600
02 de fev. de 202482,3384,5381,7983,7683,76666.400
01 de fev. de 202480,9384,5480,4282,4082,40944.600
31 de jan. de 202480,4380,6978,6378,6678,66427.000
30 de jan. de 202479,4280,5078,5780,4280,42357.500
29 de jan. de 202479,6080,2078,8280,1180,11323.900
26 de jan. de 202478,8479,8578,5579,8379,83201.500
25 de jan. de 202478,1378,9777,7678,9478,94193.700
24 de jan. de 202477,7778,0176,8177,5577,55185.300
23 de jan. de 202478,7579,2277,4077,4377,43246.400
22 de jan. de 202478,1978,8277,9478,6178,61229.900
19 de jan. de 202477,4678,0276,6677,8777,87269.400
18 de jan. de 202476,1277,3876,1277,0877,08196.800
17 de jan. de 202476,0377,0075,6075,7175,71277.200
16 de jan. de 202476,5676,9876,1176,9576,95315.900
12 de jan. de 202478,1878,3176,4376,6876,68302.300
11 de jan. de 202475,2177,3174,8877,2977,29376.000
10 de jan. de 202475,5075,8574,8975,2775,27499.400
09 de jan. de 202477,3377,3575,4575,7475,74530.000
08 de jan. de 202477,8677,8976,9677,8077,80346.100
05 de jan. de 202478,0779,0077,5478,3978,39265.200
04 de jan. de 202478,7879,1978,0278,0378,03468.200
03 de jan. de 202478,6280,0178,2578,7278,72581.200
02 de jan. de 202478,5279,2177,8578,9978,99460.800
29 de dez. de 202378,8278,9377,9678,4878,48277.000
28 de dez. de 202379,1679,6978,8278,9678,96194.400
27 de dez. de 202380,8680,8679,3279,5479,54264.700
26 de dez. de 202381,0281,6280,2580,7980,79335.000
22 de dez. de 202381,6182,1280,6880,9280,92359.300
21 de dez. de 202380,0881,0979,4581,0981,09361.000
20 de dez. de 202379,6981,0679,5879,7079,70512.100
19 de dez. de 202378,7479,8878,6779,5779,57358.800
18 de dez. de 202378,0078,6977,6078,3778,37332.000
15 de dez. de 202377,2077,8576,0677,3377,331.057.500
14 de dez. de 202376,2378,1476,2377,1977,19510.100
13 de dez. de 202372,7475,8172,7475,6075,60546.400
12 de dez. de 202373,5373,8572,7772,8472,84387.900
11 de dez. de 202373,0274,0473,0273,9473,94314.200
08 de dez. de 202372,8573,4972,3473,1573,15414.700
07 de dez. de 202373,4373,5072,1172,7972,79447.800
06 de dez. de 202375,8576,0573,0373,1773,17718.600
05 de dez. de 202378,4478,5475,1275,9675,96452.800
04 de dez. de 202376,9178,6976,9178,6778,67380.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...