Mercado fechado

Levi Strauss & Co. (LEVI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
21,13+0,04 (+0,19%)
No fechamento: 04:00PM EDT
21,14 +0,01 (+0,05%)
Pós-fechamento: 07:58PM 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 202421,1521,5221,0521,1321,131.714.000
25 de abr. de 202421,0321,2620,9021,0921,091.924.900
24 de abr. de 202422,0522,3521,5221,5721,572.916.400
23 de abr. de 202421,3922,1921,3522,0622,062.603.400
22 de abr. de 202420,8521,3920,7421,3021,303.130.200
19 de abr. de 202420,4520,8920,4220,5520,551.723.000
18 de abr. de 202420,7620,8520,4720,5120,512.000.500
17 de abr. de 202420,5420,7520,1520,6620,663.136.500
16 de abr. de 202419,6220,4519,5320,4120,414.375.700
15 de abr. de 202419,4919,7419,3419,7219,724.287.400
12 de abr. de 202419,7019,7819,0719,2319,233.386.800
11 de abr. de 202420,2920,2919,7419,8619,862.449.000
10 de abr. de 202420,1020,4519,9120,0920,092.643.900
09 de abr. de 202420,6620,7620,2820,5020,502.846.700
08 de abr. de 202420,7120,9820,2320,5520,555.066.700
05 de abr. de 202421,0021,0120,4420,5520,556.662.000
04 de abr. de 202421,5122,3920,9520,9720,9727.988.000
03 de abr. de 202418,6519,0418,4218,6618,669.251.800
02 de abr. de 202419,5019,5018,6118,7418,745.727.300
01 de abr. de 202419,6720,3619,5220,3020,302.944.300
28 de mar. de 202419,5620,0219,4719,9919,992.587.900
27 de mar. de 202418,9919,4918,9519,3719,373.056.800
26 de mar. de 202418,8218,9918,7318,8018,801.229.800
25 de mar. de 202418,6018,7818,4918,6418,641.270.100
22 de mar. de 202418,7918,8618,2918,6618,662.134.500
21 de mar. de 202418,8219,0218,6818,9918,991.658.600
20 de mar. de 202418,7718,7818,3618,7218,721.183.300
19 de mar. de 202418,1918,7218,1518,7118,711.244.600
18 de mar. de 202418,2018,4818,1118,2818,281.553.100
15 de mar. de 202418,2018,3418,1718,1918,191.281.500
14 de mar. de 202418,7418,7818,2618,3218,321.107.400
13 de mar. de 202418,5418,9118,4618,7818,781.348.600
12 de mar. de 202418,3018,7318,2018,5418,542.044.900
11 de mar. de 202418,1518,3718,0518,2618,261.415.900
08 de mar. de 202418,4918,5518,0418,2218,221.409.300
07 de mar. de 202418,4118,5918,2918,3418,341.762.300
06 de mar. de 202418,4018,4418,1918,2918,291.379.900
05 de mar. de 202418,1718,3718,1118,3018,302.106.500
04 de mar. de 202418,2218,4018,1618,3418,341.248.600
01 de mar. de 202418,2218,4017,9918,2418,241.135.600
29 de fev. de 202418,0518,2117,9818,1718,171.766.800
28 de fev. de 202417,7418,1217,6317,9817,981.301.700
27 de fev. de 202418,2218,3118,1318,2518,251.122.100
26 de fev. de 202418,1618,1717,9918,1118,11932.300
23 de fev. de 202418,1018,2417,8818,1818,181.233.100
22 de fev. de 202418,0518,1117,9218,0218,021.733.900
21 de fev. de 202417,8118,0917,7717,9417,941.183.900
20 de fev. de 202417,9918,1317,8518,0018,001.870.800
16 de fev. de 202417,7618,0117,5817,8617,861.022.400
15 de fev. de 202417,8018,0017,7617,8717,871.213.400
14 de fev. de 202417,7417,8517,4417,6917,691.705.300
13 de fev. de 202417,3517,6217,2217,6117,612.097.800
12 de fev. de 202417,8818,1017,8717,9617,962.178.400
09 de fev. de 202417,6017,8817,5617,7717,771.935.600
08 de fev. de 202417,2518,0117,2517,8317,832.714.000
07 de fev. de 202416,9817,2216,8917,1317,132.971.100
06 de fev. de 202416,3216,9516,3116,8216,822.246.600
06 de fev. de 20240.12 Dividendo
05 de fev. de 202416,1716,4315,9916,4116,291.944.500
02 de fev. de 202416,4716,5216,1616,2216,102.528.400
01 de fev. de 202416,3716,7416,2316,7316,611.501.000
31 de jan. de 202416,8316,9416,2516,2816,162.079.700
30 de jan. de 202416,4616,8416,4516,8216,702.156.600
29 de jan. de 202415,9816,7815,9816,5816,463.774.100
26 de jan. de 202415,2717,4815,1615,9515,839.000.100
25 de jan. de 202415,8515,9715,6115,7515,633.638.000
24 de jan. de 202415,8515,8815,6415,7215,611.675.900
23 de jan. de 202415,8516,1015,6115,7515,631.650.500
22 de jan. de 202415,6715,8815,6015,8415,721.987.600
19 de jan. de 202415,6415,6915,3415,6015,491.476.000
18 de jan. de 202415,5015,6015,1015,5115,402.224.100
17 de jan. de 202415,0815,4315,0815,4215,311.961.200
16 de jan. de 202415,1615,4214,8715,2415,132.748.900
12 de jan. de 202416,3316,4015,7415,9015,781.078.000
11 de jan. de 202416,2916,3216,0916,2516,13767.000
10 de jan. de 202416,2616,3816,0916,3616,241.128.100
09 de jan. de 202416,1616,4316,1516,2516,131.030.000
08 de jan. de 202416,1616,3816,0816,2816,161.325.400
05 de jan. de 202415,7616,4015,7216,0915,971.877.800
04 de jan. de 202415,5315,6815,3915,6015,491.487.200
03 de jan. de 202416,1416,1415,5315,5915,481.459.500
02 de jan. de 202416,3816,3815,7716,2616,141.773.000
29 de dez. de 202316,6516,8016,4116,5416,42987.100
28 de dez. de 202316,8516,8716,5716,7116,591.124.000
27 de dez. de 202317,0017,2216,8616,9616,841.697.400
26 de dez. de 202316,5617,0416,4316,9316,813.079.100
22 de dez. de 202315,8916,5915,7916,4316,312.452.500
21 de dez. de 202315,6716,0615,5216,0515,931.402.400
20 de dez. de 202315,5415,6215,3215,4115,301.468.800
19 de dez. de 202315,5815,7415,5515,6515,541.102.600
18 de dez. de 202315,3915,7615,2715,5615,451.602.200
15 de dez. de 202315,9115,9415,3915,4015,292.431.100
14 de dez. de 202315,8216,1615,7915,9415,822.067.600
13 de dez. de 202315,0415,5714,8715,5515,441.909.600
12 de dez. de 202315,3215,3215,0115,0614,951.574.500
11 de dez. de 202315,2515,4715,1415,3515,241.540.300
08 de dez. de 202315,2015,2914,7015,0314,922.526.200
07 de dez. de 202315,1715,5015,0715,3215,211.476.600
06 de dez. de 202315,2715,3515,0615,1815,071.865.900
05 de dez. de 202315,5915,6115,1915,2015,092.372.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...