Mercado fechará em 2 h 31 min

Kenvue Inc. (KVUE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
18,31+0,07 (+0,38%)
No fechamento: 01:00PM EDT
18,25 -0,06 (-0,33%)
Pós-fechamento: 04:36PM EDT
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202418,3818,4218,2018,3118,315.859.500
02 de jul. de 202418,0118,2617,9918,2418,2414.781.800
01 de jul. de 202418,2318,4017,8917,9517,9521.089.800
28 de jun. de 202418,4318,5918,0418,1818,1857.323.300
27 de jun. de 202418,5618,6218,3318,4218,4218.657.600
26 de jun. de 202418,5018,6118,2618,5918,5916.542.100
25 de jun. de 202418,7818,8718,5218,6518,6515.265.400
24 de jun. de 202418,8218,9818,6818,9018,9019.862.800
21 de jun. de 202418,9118,9918,4018,5318,5363.342.100
20 de jun. de 202418,6518,8618,5518,8418,8424.977.100
18 de jun. de 202418,7818,8918,4018,5218,5221.747.100
17 de jun. de 202417,9618,8217,9618,7918,7920.146.700
14 de jun. de 202417,8918,0817,7518,0718,0715.356.100
13 de jun. de 202418,0018,1617,8318,0318,0314.768.100
12 de jun. de 202418,5018,6017,9017,9617,9619.717.800
11 de jun. de 202418,2118,4818,0918,4718,4723.197.400
10 de jun. de 202418,2818,4118,0818,2918,2916.438.100
07 de jun. de 202418,6818,7618,3718,3918,3917.923.400
06 de jun. de 202418,8518,9818,5218,6318,6327.907.800
05 de jun. de 202419,0719,1818,8218,9918,9920.674.500
04 de jun. de 202419,2619,2618,9219,1519,1518.523.500
03 de jun. de 202419,1419,4719,1219,2419,2415.902.600
31 de mai. de 202419,0119,3418,8719,3019,3031.659.300
30 de mai. de 202418,8719,1218,8418,9918,9917.340.100
29 de mai. de 202419,0619,1818,8518,8718,8713.001.900
28 de mai. de 202419,2119,4119,1019,2519,2516.231.100
24 de mai. de 202419,4719,5519,1419,3519,3524.363.700
23 de mai. de 202419,8619,9019,3819,4419,4416.089.700
22 de mai. de 202419,8820,1319,8119,8819,8815.202.600
21 de mai. de 202419,9320,1019,6719,9719,9727.778.900
20 de mai. de 202420,5020,5519,8819,9019,9024.636.700
17 de mai. de 202420,7220,7420,3820,4720,4731.071.000
16 de mai. de 202420,6520,9420,5120,6020,6071.519.400
15 de mai. de 202420,2020,7520,1220,5420,5497.658.200
14 de mai. de 202420,5020,9520,3920,6320,6321.289.500
13 de mai. de 202420,3020,7820,1720,3620,3620.853.100
10 de mai. de 202420,5920,6120,3320,5420,5415.019.500
09 de mai. de 202420,5120,6120,3620,5420,5414.394.600
08 de mai. de 202420,0820,6819,9920,4520,4524.428.800
07 de mai. de 202419,4520,2319,4520,0820,0830.039.600
07 de mai. de 20240.2 Dividendo
06 de mai. de 202419,3219,3818,9319,0818,8826.549.600
03 de mai. de 202419,0919,3519,0819,2019,0015.941.000
02 de mai. de 202418,9419,2618,9419,1218,9222.724.700
01 de mai. de 202418,8919,0118,6418,8518,6512.771.100
30 de abr. de 202418,9119,0618,7418,8218,6226.872.700
29 de abr. de 202418,8519,0818,7719,0618,8613.240.500
26 de abr. de 202419,0019,0818,8318,8618,6615.454.700
25 de abr. de 202419,2219,3018,9919,0218,8214.246.300
24 de abr. de 202419,2719,3519,1019,1318,9322.713.800
23 de abr. de 202419,6019,7219,2619,3719,1719.765.100
22 de abr. de 202419,5819,7119,1819,5819,3717.453.800
19 de abr. de 202419,4919,6919,3919,5819,379.506.100
18 de abr. de 202419,3719,6119,2619,5819,3711.215.700
17 de abr. de 202419,3319,3519,0519,2719,0710.022.900
16 de abr. de 202419,0819,1718,8519,1118,9120.306.600
15 de abr. de 202419,3019,3519,0119,1318,9313.423.300
12 de abr. de 202419,4419,5419,1119,1318,939.414.800
11 de abr. de 202419,9619,9819,3519,4519,2525.410.000
10 de abr. de 202420,1420,2920,0120,2420,0311.808.100
09 de abr. de 202420,0920,4519,9920,3520,1410.106.700
08 de abr. de 202420,2520,2620,0520,0619,859.262.800
05 de abr. de 202420,1220,3120,0520,2520,0411.313.100
04 de abr. de 202420,5120,5820,1520,1719,9612.183.400
03 de abr. de 202420,7520,7820,2320,3420,1315.066.200
02 de abr. de 202421,2521,3020,8020,8220,6015.495.100
01 de abr. de 202421,4421,4821,1121,2321,0110.457.500
28 de mar. de 202421,5821,5821,3621,4621,2414.405.400
27 de mar. de 202421,0121,4620,9821,4521,2313.286.700
26 de mar. de 202420,7221,0220,6420,9320,7114.484.300
25 de mar. de 202420,7120,9120,5720,6520,4311.924.700
22 de mar. de 202420,7820,8720,5420,6020,3810.408.800
21 de mar. de 202420,4220,9220,4220,7120,4918.323.600
20 de mar. de 202420,1620,4220,0820,4120,2013.173.300
19 de mar. de 202420,3420,4020,1020,2019,9918.217.300
18 de mar. de 202420,1120,3819,9720,2019,9918.907.400
15 de mar. de 202419,8020,4219,8020,3420,1368.561.900
14 de mar. de 202420,2620,3719,9220,0719,8618.494.000
13 de mar. de 202420,2020,5520,2020,4120,2023.717.400
12 de mar. de 202420,1920,3920,1220,1419,9312.156.700
11 de mar. de 202420,0620,3420,0220,1519,9412.106.400
08 de mar. de 202419,6920,1319,6720,0219,8111.932.400
07 de mar. de 202419,6920,2319,6719,8019,5922.510.900
06 de mar. de 202419,0019,7618,9919,5819,3717.447.900
05 de mar. de 202418,9119,2018,8319,0118,8119.216.100
04 de mar. de 202418,7619,0818,6118,9618,7618.745.500
01 de mar. de 202418,8218,9418,6918,8218,6214.047.900
29 de fev. de 202419,1619,2618,9019,0018,8019.298.500
28 de fev. de 202418,9319,1718,7119,1418,9416.447.700
27 de fev. de 202418,9118,9718,7218,9218,7215.954.200
26 de fev. de 202419,1419,1418,8418,9418,7417.420.200
23 de fev. de 202419,1519,3319,0519,1818,9813.774.600
22 de fev. de 202419,2619,3218,9519,1918,9911.359.000
21 de fev. de 202419,1019,3318,9019,3019,1012.660.700
20 de fev. de 202418,9919,1318,8519,0618,8615.817.600
16 de fev. de 202419,0119,1018,9219,0518,8516.387.200
15 de fev. de 202419,1119,2619,0019,0518,8518.646.500
14 de fev. de 202419,2219,3619,0119,0918,8915.853.000
13 de fev. de 202419,4019,5819,0919,2519,0516.678.500
13 de fev. de 20240.2 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...