Mercado fechará em 5 h 48 min

Nextracker Inc. (NXT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
48,64-1,00 (-2,01%)
A partir de 10:12AM EDT. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202449,2849,5448,6148,6448,64387.702
25 de jun. de 202451,6951,6948,7949,6449,644.211.700
24 de jun. de 202454,3454,9251,8151,8351,833.806.700
21 de jun. de 202456,8957,1153,8954,7954,7921.267.200
20 de jun. de 202457,5358,0056,2956,7056,703.218.400
18 de jun. de 202457,7858,7957,3157,9857,982.846.800
17 de jun. de 202459,2460,4256,3757,8457,843.611.100
14 de jun. de 202459,3960,3758,5059,2559,252.270.600
13 de jun. de 202460,8262,3159,2860,5360,533.080.700
12 de jun. de 202460,3562,2660,1460,2860,284.349.400
11 de jun. de 202457,7559,1257,5058,9258,923.955.000
10 de jun. de 202457,8659,6256,0058,0658,066.780.300
07 de jun. de 202454,5956,3153,4055,6555,653.909.100
06 de jun. de 202456,2356,8755,2055,8155,811.639.500
05 de jun. de 202454,2956,6054,0356,3256,322.704.000
04 de jun. de 202454,1855,7453,6753,8053,802.181.900
03 de jun. de 202455,9757,4754,0254,2854,282.301.000
31 de mai. de 202457,3958,3852,9855,1755,173.277.100
30 de mai. de 202456,0956,9255,3356,6556,651.971.500
29 de mai. de 202454,4058,4954,1156,3156,314.042.500
28 de mai. de 202457,0057,0555,1555,3355,334.061.900
24 de mai. de 202452,2756,9451,2456,7756,775.364.600
23 de mai. de 202452,6753,3550,6051,3251,325.157.300
22 de mai. de 202446,7953,8146,7553,4453,447.090.600
21 de mai. de 202444,0447,2044,0447,0547,053.195.500
20 de mai. de 202444,0044,4643,2244,4044,402.984.600
17 de mai. de 202443,8545,3243,3244,2044,203.887.500
16 de mai. de 202446,2347,3843,2443,8143,816.053.600
15 de mai. de 202449,0049,2445,0145,9845,9812.442.800
14 de mai. de 202443,7944,0842,4043,0143,016.043.500
13 de mai. de 202442,7644,8342,7643,0743,073.833.900
10 de mai. de 202444,7045,5242,0942,2542,253.358.900
09 de mai. de 202443,6744,1042,6943,2043,203.394.900
08 de mai. de 202445,2045,3342,1443,7343,735.722.900
07 de mai. de 202447,0847,7345,9846,0246,022.367.500
06 de mai. de 202446,2047,3945,7846,8946,891.852.700
03 de mai. de 202445,2146,9045,2146,1046,102.192.400
02 de mai. de 202444,2944,4942,9943,6843,683.303.500
01 de mai. de 202442,9244,3942,5042,8742,873.492.400
30 de abr. de 202443,3743,9842,6142,7942,792.120.500
29 de abr. de 202444,1645,2143,8444,1144,112.329.200
26 de abr. de 202442,4244,6542,1143,7643,762.319.600
25 de abr. de 202443,0643,6842,0242,9842,982.943.200
24 de abr. de 202444,6045,8643,1943,9143,912.791.600
23 de abr. de 202444,0046,0843,5144,4244,422.590.100
22 de abr. de 202444,3344,7343,3544,0044,002.224.500
19 de abr. de 202444,2444,8343,4744,0044,005.035.500
18 de abr. de 202444,9545,2644,1044,5344,533.415.600
17 de abr. de 202443,9645,1543,5344,7644,763.987.600
16 de abr. de 202444,4744,6143,0843,6943,694.551.700
15 de abr. de 202447,1347,9044,6144,8344,834.276.800
12 de abr. de 202449,8450,2646,9347,2047,204.247.800
11 de abr. de 202449,5349,9748,7149,8249,823.002.800
10 de abr. de 202449,9250,0148,3949,6249,623.238.700
09 de abr. de 202450,8651,4550,0251,1951,191.949.700
08 de abr. de 202450,2551,0749,8950,9950,992.703.300
05 de abr. de 202450,0052,1249,5550,0550,053.104.500
04 de abr. de 202452,3552,9550,3550,4850,482.654.700
03 de abr. de 202451,9152,4850,7552,0752,072.757.400
02 de abr. de 202453,7054,6551,7452,3452,344.302.400
01 de abr. de 202457,2457,4056,0156,2056,202.022.500
28 de mar. de 202458,1759,5255,8056,2756,273.355.000
27 de mar. de 202457,3258,4856,5458,0258,023.094.000
26 de mar. de 202459,0359,3156,6256,6756,672.311.700
25 de mar. de 202458,8360,7758,0359,0059,002.346.800
22 de mar. de 202457,8158,9557,2058,4758,471.578.800
21 de mar. de 202458,2259,5258,1058,2758,273.292.900
20 de mar. de 202457,0957,9956,1357,5857,583.620.800
19 de mar. de 202458,5158,8656,4957,5257,524.514.700
18 de mar. de 202459,9659,9658,0559,1659,164.267.700
15 de mar. de 202458,5760,7058,3959,4959,497.273.600
14 de mar. de 202460,8061,7558,6359,1059,104.054.400
13 de mar. de 202459,5261,5959,3060,5460,543.869.100
12 de mar. de 202459,6860,6259,2160,1560,153.034.600
11 de mar. de 202460,2062,1459,6360,2060,202.756.000
08 de mar. de 202460,0061,7258,8659,5759,572.795.700
07 de mar. de 202458,8559,8558,2859,2859,282.362.000
06 de mar. de 202457,8559,7456,7258,4858,483.379.100
05 de mar. de 202456,7657,9056,5056,9156,912.141.900
04 de mar. de 202457,5157,8855,9456,7656,762.305.700
01 de mar. de 202456,5058,2855,5057,4057,403.597.300
29 de fev. de 202459,2359,3655,7756,2456,243.702.300
28 de fev. de 202459,5860,0658,3758,7158,712.375.300
27 de fev. de 202460,1960,6559,0360,2660,262.005.100
26 de fev. de 202458,0061,7757,8059,6259,622.599.000
23 de fev. de 202457,7059,4557,4057,9457,943.498.600
22 de fev. de 202458,3558,7656,8957,4857,482.724.300
21 de fev. de 202457,7558,3956,5157,6057,603.244.700
20 de fev. de 202459,4060,3858,6358,8858,882.369.100
16 de fev. de 202459,8061,1059,5760,3160,312.080.200
15 de fev. de 202461,2861,4559,2860,5560,553.480.300
14 de fev. de 202459,1061,4258,6460,8960,893.452.200
13 de fev. de 202457,5958,7256,2357,6457,643.745.800
12 de fev. de 202458,2558,9857,5358,6058,602.825.800
09 de fev. de 202457,5159,0757,2258,0758,072.021.600
08 de fev. de 202456,1457,8455,4657,1257,124.066.500
07 de fev. de 202457,0057,1854,7155,4255,423.630.200
06 de fev. de 202455,9556,2553,8555,7655,763.885.000
05 de fev. de 202456,6057,1655,2556,1656,167.463.100
02 de fev. de 202455,8258,2954,1757,9957,996.070.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...