Mercado abrirá em 3 h 28 min

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
301,41+1,95 (+0,65%)
No fechamento: 04:00PM 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 2024298,92302,99297,36301,41301,4192.200
02 de jul. de 2024298,12301,21297,66299,46299,46173.700
01 de jul. de 2024297,29298,69294,72297,71297,71118.400
28 de jun. de 2024294,21297,02293,93295,85295,85197.200
27 de jun. de 2024294,91295,14292,56294,21294,2189.500
26 de jun. de 2024297,83298,55293,81294,91294,91102.700
25 de jun. de 2024298,02299,56294,73299,41299,41117.100
24 de jun. de 2024291,27299,57291,27298,02298,02147.500
21 de jun. de 2024288,44292,24286,45291,27291,27190.700
20 de jun. de 2024285,93291,08285,93288,46288,46128.700
18 de jun. de 2024289,15290,77286,42286,56286,5697.200
17 de jun. de 2024282,73290,07282,16289,15289,1594.400
14 de jun. de 2024284,28285,50283,43283,97283,9761.300
13 de jun. de 2024290,23292,46285,06285,91285,9147.500
12 de jun. de 2024291,48293,98289,87290,00290,0072.100
11 de jun. de 2024288,49288,55285,23287,16287,16117.500
10 de jun. de 2024286,74290,07285,73289,16289,1668.500
07 de jun. de 2024291,35292,38287,54287,89287,8968.600
06 de jun. de 2024295,49296,16291,61292,57292,5749.300
05 de jun. de 2024292,85296,38291,10295,74295,7457.400
04 de jun. de 2024289,07294,38289,07292,25292,2577.200
03 de jun. de 2024289,65291,11283,47290,55290,55162.400
31 de mai. de 2024288,33288,68284,83288,25288,25168.300
30 de mai. de 2024287,00288,86284,57287,43287,43248.900
29 de mai. de 2024289,21291,08287,09287,69287,69170.500
28 de mai. de 2024296,67296,73290,08291,94291,9491.000
24 de mai. de 2024293,79299,04293,79297,60297,6079.200
23 de mai. de 2024299,00299,00293,52294,15294,1561.700
22 de mai. de 2024298,80301,45298,44299,18299,1866.400
21 de mai. de 2024296,82300,73296,17300,04300,04116.500
20 de mai. de 2024299,78302,11295,99297,12297,12164.500
17 de mai. de 2024299,79300,58296,62299,77299,7799.400
16 de mai. de 2024299,69301,78299,58299,97299,9770.400
15 de mai. de 2024298,98302,56296,09300,62300,6249.700
14 de mai. de 2024297,14297,66293,19297,26297,2674.400
13 de mai. de 2024300,31300,31295,49296,40296,4040.800
10 de mai. de 2024298,13301,21297,08298,38298,3856.400
09 de mai. de 2024296,44299,30295,50299,16299,1669.400
08 de mai. de 2024299,36300,21294,79295,94295,9460.600
07 de mai. de 2024299,02302,26299,02299,86299,86114.800
06 de mai. de 2024295,99300,02295,99298,98298,9887.800
03 de mai. de 2024292,89296,00292,89294,03294,0397.600
02 de mai. de 2024288,76292,32286,34290,98290,9892.200
01 de mai. de 2024283,14291,18281,37287,34287,3496.900
30 de abr. de 2024282,48284,99282,48282,65282,6584.100
29 de abr. de 2024287,52287,52282,56283,83283,83138.800
26 de abr. de 2024288,73289,81285,67286,29286,29111.000
25 de abr. de 2024295,97303,00283,82287,46287,46196.700
24 de abr. de 2024298,11302,85297,79302,36302,36110.600
23 de abr. de 2024303,71304,95300,33300,41300,41120.200
22 de abr. de 2024298,40303,83294,05303,01303,0194.100
19 de abr. de 2024293,26298,55291,34297,96297,96153.600
18 de abr. de 2024295,83296,89291,24292,38292,3886.200
17 de abr. de 2024298,64298,72294,38294,85294,85102.400
16 de abr. de 2024298,37299,58296,15297,01297,0184.700
15 de abr. de 2024306,00309,27299,54299,98299,98111.600
12 de abr. de 2024307,23308,37303,77305,85305,8583.200
11 de abr. de 2024312,77312,77308,49309,72309,7294.200
10 de abr. de 2024312,88314,63310,69312,89312,8991.000
09 de abr. de 2024315,21315,93312,55315,06315,06110.100
08 de abr. de 2024309,78316,06307,21314,16314,16151.000
05 de abr. de 2024303,84312,54303,84309,78309,78139.400
04 de abr. de 2024306,07309,34302,76304,00304,0078.200
04 de abr. de 20240.405 Dividendo
03 de abr. de 2024300,57305,34299,23304,21303,8057.000
02 de abr. de 2024304,00304,89300,97302,34301,94102.800
01 de abr. de 2024308,07308,49304,34306,32305,91160.800
28 de mar. de 2024309,49309,49307,04308,37307,9694.100
27 de mar. de 2024305,67308,72305,17308,15307,7457.200
26 de mar. de 2024302,41305,77300,88303,75303,35107.100
25 de mar. de 2024302,77304,63300,94301,49301,09213.100
22 de mar. de 2024305,04305,04301,63303,79303,3990.000
21 de mar. de 2024304,79309,05303,79305,24304,8374.900
20 de mar. de 2024306,40306,41303,14304,96304,5579.700
19 de mar. de 2024300,69306,55300,46306,53306,12112.000
18 de mar. de 2024303,91305,19300,25301,95301,55118.700
15 de mar. de 2024307,70310,92303,07304,22303,81396.500
14 de mar. de 2024308,19309,98306,25309,38308,97286.100
13 de mar. de 2024310,16312,80308,18308,69308,28101.700
12 de mar. de 2024305,69310,45304,71309,85309,4495.100
11 de mar. de 2024307,70308,08305,56305,80305,3970.000
08 de mar. de 2024311,07313,98308,21308,59308,1881.200
07 de mar. de 2024310,50316,05309,67310,74310,33113.100
06 de mar. de 2024306,26311,09305,01310,22309,81425.600
05 de mar. de 2024302,77306,07300,91305,03304,62137.300
04 de mar. de 2024299,52304,52298,65303,25302,85217.500
01 de mar. de 2024298,00299,39294,76298,25297,8598.400
29 de fev. de 2024300,00300,68295,33298,59298,19163.500
28 de fev. de 2024294,90299,46293,57298,96298,56105.300
27 de fev. de 2024294,79296,06293,32295,19294,80171.200
26 de fev. de 2024301,00301,00295,46295,57295,18163.700
23 de fev. de 2024283,00301,91282,10298,71298,31224.400
22 de fev. de 2024274,23277,41273,56276,58276,21132.300
21 de fev. de 2024271,50273,16270,44272,59272,2370.400
20 de fev. de 2024271,42273,56269,51273,29272,93100.100
16 de fev. de 2024277,52278,23273,33273,91273,5582.700
15 de fev. de 2024277,62279,79276,46278,38278,01106.200
14 de fev. de 2024275,54278,52273,17276,83276,46113.100
13 de fev. de 2024279,25281,87272,62273,84273,48108.100
12 de fev. de 2024280,79283,07280,79282,67282,29163.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...