Mercado abrirá em 2 h 22 min

Lazard, Inc. (LAZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
52,19-0,51 (-0,97%)
No fechamento: 04:00PM EDT
52,19 0,00 (0,00%)
Pós-fechamento: 06:25PM EDT
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de out. de 202452,7053,1051,9252,1952,19753.400
11 de out. de 202450,0752,8849,9452,7052,701.183.700
10 de out. de 202448,5050,3647,8950,0150,01542.800
09 de out. de 202448,4249,9247,8249,5049,50599.600
08 de out. de 202448,3849,2248,2248,3548,35553.200
07 de out. de 202449,0049,4148,3748,4848,48388.300
04 de out. de 202449,3549,8048,7949,0949,09285.700
03 de out. de 202448,4648,7247,9248,3848,38687.100
02 de out. de 202449,1550,2148,6348,6448,64471.700
01 de out. de 202450,3850,8049,0449,1649,16519.200
30 de set. de 202450,1350,9949,9750,3850,38606.200
27 de set. de 202450,6951,0650,0550,4350,43301.000
26 de set. de 202450,8850,8950,0250,3150,31402.400
25 de set. de 202450,9351,4650,0650,1550,15375.800
24 de set. de 202450,6951,0750,3651,0351,03326.200
23 de set. de 202450,9451,4450,1750,4950,49397.000
20 de set. de 202450,6250,6949,7750,3750,37846.100
19 de set. de 202450,4150,7849,8250,6950,69673.500
18 de set. de 202449,4050,2348,9649,7649,76637.300
17 de set. de 202449,1549,9149,1149,7149,71741.900
16 de set. de 202448,0748,8947,9148,8848,88307.300
13 de set. de 202446,7947,8146,6847,7747,77486.900
12 de set. de 202445,0946,1243,6646,1046,101.037.400
11 de set. de 202446,0746,3144,1145,5745,57780.600
10 de set. de 202447,0947,3045,9146,5746,57456.500
09 de set. de 202447,6047,9546,6546,9346,93758.400
06 de set. de 202448,0148,5846,7347,4447,44583.400
05 de set. de 202448,5548,6747,6648,3148,31395.700
04 de set. de 202447,9048,9947,9048,2448,24342.200
03 de set. de 202449,5449,5947,6148,2548,251.069.800
30 de ago. de 202448,9050,2648,9050,1150,11804.600
29 de ago. de 202448,9249,3748,7348,9448,94438.500
28 de ago. de 202449,2749,7048,5848,6448,64610.400
27 de ago. de 202449,2749,7749,2649,6149,61364.000
26 de ago. de 202450,0050,1449,1549,6049,60558.600
23 de ago. de 202448,8150,1348,6649,8849,88615.800
22 de ago. de 202448,4848,9748,0948,4148,41500.600
21 de ago. de 202447,8948,4247,3348,3848,38467.800
20 de ago. de 202447,7747,8146,9847,5147,51435.900
19 de ago. de 202447,9848,3347,5747,9047,90548.500
16 de ago. de 202447,7448,4947,7147,9947,99395.700
15 de ago. de 202447,1048,4646,9447,8647,861.218.800
14 de ago. de 202445,1046,3444,7446,3046,30542.900
13 de ago. de 202444,8545,1844,2544,8844,88588.000
12 de ago. de 202445,4145,5544,1644,4744,47528.300
09 de ago. de 202444,6245,4144,4345,4045,40719.000
08 de ago. de 202443,9444,6243,6644,5344,53511.800
07 de ago. de 202444,8245,1843,3743,4243,42596.300
06 de ago. de 202442,7444,7442,3344,2844,28880.000
05 de ago. de 202442,1243,3941,6442,6042,601.128.500
05 de ago. de 20240.5 Dividendo
02 de ago. de 202445,0145,5343,9044,3043,80870.600
01 de ago. de 202449,0049,3646,0546,6846,15797.700
31 de jul. de 202448,2549,7847,9849,1748,621.215.300
30 de jul. de 202448,0048,9047,7548,1647,62889.700
29 de jul. de 202447,7648,3047,1947,6847,141.317.600
26 de jul. de 202449,3149,5947,8148,4347,881.449.900
25 de jul. de 202444,2948,6444,2648,4847,932.278.200
24 de jul. de 202443,9544,6343,1943,3142,821.211.800
23 de jul. de 202443,7444,5543,3643,9943,491.142.800
22 de jul. de 202444,0044,6643,7143,7343,241.168.700
19 de jul. de 202444,5645,0444,2144,8044,29791.500
18 de jul. de 202445,5246,4144,8845,0144,501.116.800
17 de jul. de 202444,9745,9044,6645,4944,981.494.700
16 de jul. de 202443,6845,4243,6845,3144,801.619.300
15 de jul. de 202441,9743,6741,6943,5843,091.147.600
12 de jul. de 202441,1342,0441,0041,4440,97790.500
11 de jul. de 202440,2141,4540,1141,3040,83886.200
10 de jul. de 202439,4540,1439,2039,8939,441.250.900
09 de jul. de 202439,4440,5539,2639,9139,461.126.700
08 de jul. de 202439,6640,1339,5839,8239,371.098.800
05 de jul. de 202439,0139,7938,8139,5539,101.017.800
03 de jul. de 202439,1839,3338,8639,0138,57632.500
02 de jul. de 202438,6839,1538,4039,1038,66728.200
01 de jul. de 202438,4338,9238,2038,7638,321.325.500
28 de jun. de 202436,7038,3336,4838,1837,754.735.200
27 de jun. de 202435,8136,5335,8136,4436,03769.700
26 de jun. de 202436,2036,2635,5635,7535,35638.900
25 de jun. de 202436,9437,0636,3336,3935,98653.700
24 de jun. de 202436,3937,4136,1337,0336,611.108.800
21 de jun. de 202437,4737,5336,0536,4035,991.161.800
20 de jun. de 202437,6537,8437,2037,7137,28957.100
18 de jun. de 202437,0438,1037,0437,6737,24755.400
17 de jun. de 202436,4436,9635,8136,9036,481.637.000
14 de jun. de 202437,1737,3136,3336,6536,241.246.600
13 de jun. de 202438,0138,1837,3337,4737,05529.700
12 de jun. de 202438,5338,9938,2538,2737,84541.400
11 de jun. de 202437,9338,4337,5037,8837,45779.600
10 de jun. de 202438,0838,5337,8038,1937,76507.900
07 de jun. de 202438,0838,3737,8738,2537,82518.300
06 de jun. de 202439,1739,2838,2338,4137,98487.100
05 de jun. de 202439,4839,8839,2339,3638,92572.300
04 de jun. de 202439,6239,6338,9239,2938,85425.100
03 de jun. de 202440,5940,5939,3940,0039,55517.500
31 de mai. de 202441,3041,3039,7740,2339,783.383.400
30 de mai. de 202440,7941,4640,5841,0840,62581.700
29 de mai. de 202440,6341,2439,9340,4740,01775.900
28 de mai. de 202441,8942,1040,7141,1540,691.285.000
24 de mai. de 202440,8641,6140,6341,6041,13566.400
23 de mai. de 202440,7840,9840,4340,6340,17525.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...