Mercado fechado

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
225,87-0,98 (-0,43%)
No fechamento: 04:00PM EDT
228,00 +2,13 (+0,94%)
Pós-fechamento: 05:45PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024225,63227,91223,11225,87225,87351.600
27 de mar. de 2024230,86231,38223,36226,85226,85505.700
26 de mar. de 2024226,36232,24225,00229,02229,02366.000
25 de mar. de 2024231,12231,12225,14225,15225,15347.300
22 de mar. de 2024229,44231,41224,50228,00228,00389.800
21 de mar. de 2024235,00239,00228,95229,25229,25697.300
20 de mar. de 2024225,00234,41223,29232,38232,381.010.600
19 de mar. de 2024219,70223,97214,93223,18223,18444.500
18 de mar. de 2024220,41223,57216,97223,22223,22240.200
15 de mar. de 2024215,62218,11213,28217,00217,00906.500
14 de mar. de 2024219,47220,46215,10217,58217,58383.800
13 de mar. de 2024221,28224,20219,20219,44219,44431.700
12 de mar. de 2024217,83225,80216,84224,74224,74578.900
11 de mar. de 2024217,62220,58216,02217,10217,10498.900
08 de mar. de 2024224,34229,77219,72220,45220,45409.200
07 de mar. de 2024228,62228,62222,30226,73226,73434.500
06 de mar. de 2024221,94226,84220,57224,47224,47481.500
05 de mar. de 2024227,94230,50215,17218,27218,27872.800
04 de mar. de 2024231,21233,52229,70230,15230,15905.400
01 de mar. de 2024226,49229,52218,87228,92228,921.000.200
29 de fev. de 2024219,00223,96218,00223,01223,011.104.000
28 de fev. de 2024218,63220,74213,74217,42217,42749.600
27 de fev. de 2024218,80218,80215,21217,44217,44538.600
26 de fev. de 2024213,90218,79207,68216,00216,001.857.300
23 de fev. de 2024209,20210,48205,44207,90207,90841.300
22 de fev. de 2024213,99217,56207,16207,61207,611.147.500
21 de fev. de 2024211,00213,28206,72207,98207,981.232.200
20 de fev. de 2024224,45224,70214,50217,32217,321.227.100
16 de fev. de 2024222,00228,51220,00225,30225,301.243.800
15 de fev. de 2024220,33222,28216,05222,16222,161.115.900
14 de fev. de 2024217,07220,62215,18219,95219,951.444.200
13 de fev. de 2024205,63222,01205,50215,11215,112.169.900
12 de fev. de 2024199,00217,84197,00212,01212,015.162.500
09 de fev. de 2024231,58239,22229,36235,92235,922.290.800
08 de fev. de 2024219,03228,18219,00227,07227,071.126.300
07 de fev. de 2024218,82220,74216,40217,96217,96712.500
06 de fev. de 2024214,71217,25208,66215,36215,36539.600
05 de fev. de 2024214,05217,22207,35211,94211,94415.700
02 de fev. de 2024211,50216,94209,00214,06214,06441.000
01 de fev. de 2024211,92212,24201,65211,12211,12490.400
31 de jan. de 2024215,66216,89208,53210,04210,04594.900
30 de jan. de 2024219,30219,30216,68218,08218,08468.100
29 de jan. de 2024211,82219,33211,82218,80218,80729.600
26 de jan. de 2024205,31210,14205,00208,63208,63575.800
25 de jan. de 2024211,01214,35205,85208,00208,00496.900
24 de jan. de 2024218,33218,97209,18209,71209,71709.600
23 de jan. de 2024205,69216,92205,22215,99215,991.123.900
22 de jan. de 2024200,00209,77199,00202,94202,941.001.700
19 de jan. de 2024194,89195,90190,90195,63195,63352.800
18 de jan. de 2024194,38196,40188,26193,04193,04497.500
17 de jan. de 2024193,00193,76186,10191,11191,11473.600
16 de jan. de 2024189,44195,45187,12195,19195,19509.500
12 de jan. de 2024193,73195,37189,75190,71190,71423.600
11 de jan. de 2024194,48197,39188,50193,19193,19481.600
10 de jan. de 2024192,78196,99191,54192,16192,16671.500
09 de jan. de 2024183,39193,14182,43192,05192,051.152.400
08 de jan. de 2024178,73189,34178,14185,47185,47766.100
05 de jan. de 2024177,73181,18175,97176,79176,79785.000
04 de jan. de 2024171,24173,07170,00172,10172,10366.700
03 de jan. de 2024173,50179,73171,42171,92171,92581.500
02 de jan. de 2024183,82185,53177,48177,89177,89857.800
29 de dez. de 2023191,29193,71187,00187,81187,81215.800
28 de dez. de 2023189,00191,62186,58190,89190,89354.200
27 de dez. de 2023190,00192,69189,14189,49189,49244.100
26 de dez. de 2023190,00191,48188,12189,07189,07237.200
22 de dez. de 2023189,00190,86186,01189,46189,46534.900
21 de dez. de 2023192,54194,09186,51188,13188,13552.700
20 de dez. de 2023189,92196,78189,33189,71189,71776.700
19 de dez. de 2023198,51199,68190,03194,36194,361.471.900
18 de dez. de 2023189,15198,10188,85197,03197,03991.500
15 de dez. de 2023192,57194,01187,04189,07189,07951.200
14 de dez. de 2023185,51195,14184,24190,77190,771.719.000
13 de dez. de 2023176,06182,70173,73181,50181,50649.900
12 de dez. de 2023177,94178,89174,12175,42175,42607.300
11 de dez. de 2023175,00181,46175,00178,00178,00567.300
08 de dez. de 2023173,85176,75173,50175,03175,03535.400
07 de dez. de 2023180,38180,38172,21174,08174,08659.900
06 de dez. de 2023183,00185,81172,65176,80176,801.652.200
05 de dez. de 2023181,53182,93179,34182,72182,72800.800
04 de dez. de 2023175,13185,77175,05182,14182,141.757.000
01 de dez. de 2023176,80179,48174,00176,37176,371.183.400
30 de nov. de 2023177,66180,99173,75179,84179,841.690.600
29 de nov. de 2023182,00182,98174,58175,00175,001.743.300
28 de nov. de 2023178,52181,80177,64179,85179,851.179.900
27 de nov. de 2023175,00180,50174,61178,88178,881.372.900
24 de nov. de 2023175,27176,76174,00175,05175,05232.500
22 de nov. de 2023172,02176,99170,76175,00175,001.380.200
21 de nov. de 2023171,06173,04169,46170,60170,60574.300
20 de nov. de 2023170,00172,93168,28172,59172,591.420.100
17 de nov. de 2023169,50169,93167,00169,70169,70779.900
16 de nov. de 2023169,00172,00166,86168,55168,551.020.300
15 de nov. de 2023165,00173,85162,06171,22171,221.494.700
14 de nov. de 2023160,00164,97159,22163,69163,691.291.200
13 de nov. de 2023156,20161,42150,10154,83154,833.725.800
10 de nov. de 2023135,43142,13133,50140,12140,121.144.400
09 de nov. de 2023144,55144,97135,45135,55135,55653.700
08 de nov. de 2023146,00147,71140,29140,99140,991.413.000
07 de nov. de 2023137,71144,43133,20142,00142,001.263.000
06 de nov. de 2023133,27133,59128,62129,92129,92560.600
03 de nov. de 2023127,00132,31125,28131,96131,96874.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...