Mercado fechado

Medtronic plc (MDT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
79,48+0,29 (+0,37%)
No fechamento: 04:00PM EDT
79,45 -0,03 (-0,04%)
Pós-fechamento: 07:46PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202479,5379,6479,0979,4879,486.756.900
18 de abr. de 202479,2579,3078,4379,1979,196.065.600
17 de abr. de 202479,4179,8578,9579,0879,085.640.100
16 de abr. de 202480,3480,4978,7979,2579,257.674.500
15 de abr. de 202480,9681,5079,8780,2380,237.500.200
12 de abr. de 202481,7481,7979,5680,1380,136.562.700
11 de abr. de 202482,9283,0682,1282,1782,175.241.200
10 de abr. de 202482,8583,2981,8382,3382,336.509.400
09 de abr. de 202483,3883,8383,0083,8083,805.681.100
08 de abr. de 202484,2684,3582,4882,9182,918.725.300
05 de abr. de 202483,4484,6883,1084,5684,564.935.800
04 de abr. de 202485,3485,4083,7583,9283,926.797.100
03 de abr. de 202485,4785,7384,7385,0085,005.887.400
02 de abr. de 202486,8686,9184,9585,2085,206.007.200
01 de abr. de 202486,8487,1886,4387,0287,024.727.300
28 de mar. de 202487,1087,7386,9387,1587,157.579.500
27 de mar. de 202484,1987,0384,1086,9286,928.220.100
26 de mar. de 202483,5083,8783,0583,7083,704.806.700
25 de mar. de 202482,8183,4082,7283,2483,245.481.300
22 de mar. de 202483,7083,8682,9383,0883,085.181.300
21 de mar. de 202483,5783,9983,0983,4183,416.233.800
21 de mar. de 20240.69 Dividendo
20 de mar. de 202483,7584,1883,5484,0483,354.191.700
19 de mar. de 202483,6984,1583,3084,1183,424.903.000
18 de mar. de 202483,8084,0683,3483,6682,974.783.800
15 de mar. de 202483,4484,0182,8283,5782,8817.081.800
14 de mar. de 202484,5284,7183,9984,3983,707.836.100
13 de mar. de 202486,0186,3584,7985,0884,385.908.200
12 de mar. de 202485,1586,0984,9085,7485,044.562.200
11 de mar. de 202484,5485,6384,5485,5084,805.539.000
08 de mar. de 202485,4886,2784,9285,1384,436.561.200
07 de mar. de 202486,0086,4384,6885,1584,456.177.600
06 de mar. de 202484,7385,8084,6085,5584,856.048.400
05 de mar. de 202485,4485,8484,3084,6083,915.073.700
04 de mar. de 202483,6085,1183,2485,0684,365.553.000
01 de mar. de 202483,4283,8582,6583,6082,914.266.600
29 de fev. de 202483,5383,7782,7983,3682,688.893.100
28 de fev. de 202483,6383,8383,2383,3682,684.755.300
27 de fev. de 202483,4684,1883,1483,8483,154.546.200
26 de fev. de 202485,5685,5683,4883,6782,985.974.100
23 de fev. de 202485,3385,9584,8685,6784,974.707.700
22 de fev. de 202485,7785,8784,4885,0684,369.824.900
21 de fev. de 202486,5386,5384,8485,9085,196.877.000
20 de fev. de 202486,9687,2282,5985,8585,1511.771.400
16 de fev. de 202484,4985,7484,1184,4283,7310.847.600
15 de fev. de 202483,8385,0183,7684,7284,024.867.900
14 de fev. de 202483,6784,3583,2483,6882,994.934.500
13 de fev. de 202484,5785,0083,1383,5982,907.579.400
12 de fev. de 202484,6385,3384,3885,0784,375.892.300
09 de fev. de 202486,0886,1684,4684,9984,298.843.400
08 de fev. de 202486,5586,7685,3986,1885,475.938.100
07 de fev. de 202488,0588,2587,0487,1686,444.740.100
06 de fev. de 202487,0887,8486,8787,7487,024.667.100
05 de fev. de 202487,5887,7886,7486,7586,044.083.400
02 de fev. de 202487,4688,1487,0687,6386,915.051.900
01 de fev. de 202487,3688,5486,7088,0987,374.320.000
31 de jan. de 202488,2989,1887,5287,5486,8210.357.900
30 de jan. de 202487,4687,5686,5186,9786,265.760.100
29 de jan. de 202486,3087,4886,1387,4486,727.144.700
26 de jan. de 202486,1986,6085,6386,5485,836.784.400
25 de jan. de 202485,2685,8384,6085,7985,095.557.800
24 de jan. de 202486,1886,3284,6784,7284,026.035.200
23 de jan. de 202486,8687,3685,6186,3485,635.060.300
22 de jan. de 202486,5987,3786,2886,4785,766.015.700
19 de jan. de 202486,2686,7185,7286,4985,784.819.000
18 de jan. de 202486,8587,1486,0886,2985,587.203.600
17 de jan. de 202486,2086,8285,6786,0585,346.956.000
16 de jan. de 202486,9687,1886,2586,5485,835.398.300
12 de jan. de 202487,6088,7387,2687,4286,705.969.000
11 de jan. de 202487,0987,2886,3687,0986,375.099.500
10 de jan. de 202486,5087,5386,3687,0886,374.980.800
09 de jan. de 202486,4388,0486,3086,6685,957.223.200
08 de jan. de 202484,8086,7284,3186,5785,867.867.100
05 de jan. de 202483,7185,0183,5284,5783,885.107.200
04 de jan. de 202483,1584,2282,9883,9383,245.622.000
03 de jan. de 202482,9483,7882,1483,2082,526.182.600
02 de jan. de 202482,1183,7981,9782,8482,165.425.800
29 de dez. de 202382,5382,9082,1482,3881,703.846.900
28 de dez. de 202382,2883,0482,2282,7382,053.297.000
27 de dez. de 202382,0882,4982,0482,4281,744.041.700
26 de dez. de 202381,9682,5281,6482,3081,622.954.800
22 de dez. de 202382,2582,7481,5481,9281,253.426.000
21 de dez. de 202380,8782,1080,8181,9681,297.440.600
20 de dez. de 202381,8181,8880,5780,6179,957.257.600
19 de dez. de 202382,1782,7881,7882,0781,405.060.900
19 de dez. de 20230.69 Dividendo
18 de dez. de 202382,9683,4882,5883,0681,696.447.200
15 de dez. de 202383,0883,2982,3082,6181,2512.388.600
14 de dez. de 202382,7684,7382,6683,4382,069.680.600
13 de dez. de 202379,7281,9279,5081,9080,556.304.700
12 de dez. de 202380,0580,2279,2280,0878,765.263.300
11 de dez. de 202379,3380,0779,3379,7278,415.598.900
08 de dez. de 202379,6079,8579,2879,3578,046.240.900
07 de dez. de 202379,2179,7278,7479,5578,245.251.000
06 de dez. de 202378,8679,1478,4879,0477,745.319.600
05 de dez. de 202379,5579,6378,6678,8277,524.818.800
04 de dez. de 202379,5680,2379,4179,7678,456.206.400
01 de dez. de 202379,0980,0878,7679,9978,675.100.900
30 de nov. de 202378,9379,3178,2079,2777,976.219.300
29 de nov. de 202378,7579,7778,6178,8677,564.260.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...