Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.266,37 -535,08 (-0,84%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 3,0500 | 3,1000 | 2,9600 | 2,9700 | 2,9700 | 19.331.700 |
| 25 de abr. de 2024 | 3,0000 | 3,1100 | 2,9700 | 3,0700 | 3,0700 | 10.914.000 |
| 24 de abr. de 2024 | 3,1500 | 3,1700 | 2,9900 | 3,0600 | 3,0600 | 11.825.500 |
| 23 de abr. de 2024 | 3,1100 | 3,2000 | 3,0900 | 3,1800 | 3,1800 | 13.312.600 |
| 22 de abr. de 2024 | 2,9400 | 3,1200 | 2,9300 | 3,1200 | 3,1200 | 12.201.500 |
| 19 de abr. de 2024 | 2,9300 | 2,9900 | 2,9000 | 2,9500 | 2,9500 | 11.524.800 |
| 18 de abr. de 2024 | 2,9600 | 2,9800 | 2,9100 | 2,9500 | 2,9500 | 9.381.400 |
| 17 de abr. de 2024 | 2,9500 | 3,0200 | 2,9000 | 2,9700 | 2,9700 | 13.421.400 |
| 16 de abr. de 2024 | 2,8900 | 2,9500 | 2,8500 | 2,9200 | 2,9200 | 10.803.200 |
| 15 de abr. de 2024 | 2,8600 | 3,0300 | 2,8500 | 2,9100 | 2,9100 | 21.428.100 |
| 12 de abr. de 2024 | 2,9600 | 2,9700 | 2,8200 | 2,8400 | 2,8400 | 19.197.600 |
| 11 de abr. de 2024 | 3,0100 | 3,0600 | 2,8400 | 3,0000 | 3,0000 | 22.043.600 |
| 10 de abr. de 2024 | 3,1200 | 3,1500 | 2,8900 | 2,9600 | 2,9600 | 34.908.500 |
| 09 de abr. de 2024 | 3,2800 | 3,3000 | 3,1900 | 3,2200 | 3,2200 | 13.025.500 |
| 08 de abr. de 2024 | 3,1200 | 3,3000 | 3,1000 | 3,2900 | 3,2900 | 15.027.400 |
| 05 de abr. de 2024 | 3,1800 | 3,2100 | 3,0900 | 3,1200 | 3,1200 | 13.197.400 |
| 04 de abr. de 2024 | 3,2900 | 3,3500 | 3,2000 | 3,2200 | 3,2200 | 14.743.300 |
| 03 de abr. de 2024 | 3,0700 | 3,2800 | 3,0300 | 3,2500 | 3,2500 | 27.253.100 |
| 02 de abr. de 2024 | 3,1600 | 3,1900 | 3,0600 | 3,0700 | 3,0700 | 24.009.400 |
| 01 de abr. de 2024 | 3,2400 | 3,3100 | 3,1700 | 3,2100 | 3,2100 | 16.566.900 |
| 28 de mar. de 2024 | 3,3200 | 3,4100 | 3,1900 | 3,2200 | 3,2200 | 46.176.400 |
| 27 de mar. de 2024 | 3,2200 | 3,3500 | 3,1700 | 3,3400 | 3,3400 | 22.146.100 |
| 26 de mar. de 2024 | 3,3800 | 3,4000 | 3,2000 | 3,2000 | 3,2000 | 23.720.000 |
| 25 de mar. de 2024 | 3,5600 | 3,5700 | 3,3200 | 3,3300 | 3,3300 | 20.829.400 |
| 22 de mar. de 2024 | 3,6100 | 3,6800 | 3,5300 | 3,5400 | 3,5400 | 16.209.200 |
| 21 de mar. de 2024 | 3,6700 | 3,8100 | 3,6400 | 3,7100 | 3,7100 | 20.295.200 |
| 20 de mar. de 2024 | 3,5500 | 3,6500 | 3,4300 | 3,5900 | 3,5900 | 25.430.000 |
| 19 de mar. de 2024 | 3,5700 | 3,6200 | 3,4400 | 3,5100 | 3,5100 | 23.909.200 |
| 18 de mar. de 2024 | 3,7500 | 3,8400 | 3,5600 | 3,6300 | 3,6300 | 25.315.500 |
| 15 de mar. de 2024 | 3,7700 | 4,0300 | 3,7200 | 3,9000 | 3,9000 | 60.398.600 |
| 14 de mar. de 2024 | 3,8000 | 3,8700 | 3,5800 | 3,7500 | 3,7500 | 40.403.800 |
| 13 de mar. de 2024 | 3,4400 | 3,8200 | 3,3700 | 3,7500 | 3,7500 | 49.733.300 |
| 12 de mar. de 2024 | 3,3600 | 3,5400 | 3,2300 | 3,4400 | 3,4400 | 50.979.800 |
| 11 de mar. de 2024 | 3,4500 | 3,4500 | 3,1900 | 3,2500 | 3,2500 | 38.907.200 |
| 08 de mar. de 2024 | 3,8500 | 3,8500 | 3,3200 | 3,4200 | 3,4200 | 64.112.200 |
| 07 de mar. de 2024 | 3,6800 | 4,0200 | 3,5600 | 3,6600 | 3,6600 | 132.645.100 |
| 06 de mar. de 2024 | 3,1800 | 4,4000 | 1,7000 | 3,4600 | 3,4600 | 145.888.500 |
| 05 de mar. de 2024 | 2,7900 | 3,2500 | 2,7500 | 3,2200 | 3,2200 | 54.004.700 |
| 04 de mar. de 2024 | 3,6400 | 3,6500 | 2,7000 | 2,7300 | 2,7300 | 141.524.400 |
| 01 de mar. de 2024 | 3,4500 | 3,8900 | 3,3200 | 3,5500 | 3,5500 | 123.290.300 |
| 29 de fev. de 2024 | 4,5800 | 4,8100 | 4,5700 | 4,7900 | 4,7900 | 26.854.100 |
| 28 de fev. de 2024 | 4,6600 | 4,6800 | 4,5200 | 4,5400 | 4,5400 | 10.473.100 |
| 27 de fev. de 2024 | 4,4500 | 4,7400 | 4,4400 | 4,6900 | 4,6900 | 16.760.000 |
| 26 de fev. de 2024 | 4,5200 | 4,5200 | 4,3800 | 4,4100 | 4,4100 | 14.082.900 |
| 23 de fev. de 2024 | 4,6000 | 4,7100 | 4,5000 | 4,5200 | 4,5200 | 15.391.700 |
| 22 de fev. de 2024 | 4,5200 | 4,6800 | 4,5100 | 4,6200 | 4,6200 | 14.260.700 |
| 21 de fev. de 2024 | 4,6500 | 4,6800 | 4,4800 | 4,5000 | 4,5000 | 18.489.500 |
| 20 de fev. de 2024 | 4,7900 | 4,8400 | 4,6400 | 4,6900 | 4,6900 | 16.182.700 |
| 16 de fev. de 2024 | 4,8700 | 5,0100 | 4,7600 | 4,9000 | 4,9000 | 23.783.500 |
| 15 de fev. de 2024 | 4,7000 | 4,9500 | 4,6900 | 4,9300 | 4,9300 | 25.785.200 |
| 14 de fev. de 2024 | 4,6600 | 4,7400 | 4,4100 | 4,6400 | 4,6400 | 28.186.100 |
| 13 de fev. de 2024 | 4,6600 | 4,7500 | 4,4900 | 4,5900 | 4,5900 | 36.406.800 |
| 13 de fev. de 2024 | 0.05 Dividendo | |||||
| 12 de fev. de 2024 | 4,9900 | 5,5300 | 4,8700 | 4,8900 | 4,8400 | 71.404.500 |
| 09 de fev. de 2024 | 4,2000 | 4,9000 | 4,0200 | 4,9000 | 4,8499 | 84.139.700 |
| 08 de fev. de 2024 | 4,3000 | 4,6300 | 4,0500 | 4,1900 | 4,1472 | 62.580.500 |
| 07 de fev. de 2024 | 4,2500 | 4,6000 | 3,6000 | 4,4800 | 4,4342 | 173.398.500 |
| 06 de fev. de 2024 | 5,4700 | 5,5000 | 3,9600 | 4,2000 | 4,1571 | 147.098.600 |
| 05 de fev. de 2024 | 5,9800 | 5,9800 | 5,3900 | 5,4000 | 5,3448 | 55.382.300 |
| 02 de fev. de 2024 | 5,6500 | 6,2400 | 5,5800 | 6,0400 | 5,9782 | 60.395.200 |
| 01 de fev. de 2024 | 6,5500 | 6,5600 | 5,5100 | 5,7500 | 5,6912 | 125.980.700 |
| 31 de jan. de 2024 | 5,9600 | 7,1800 | 5,5800 | 6,4700 | 6,4038 | 128.848.500 |
| 30 de jan. de 2024 | 10,4400 | 10,5100 | 10,3700 | 10,3800 | 10,2739 | 10.779.500 |
| 29 de jan. de 2024 | 10,3900 | 10,5200 | 10,3000 | 10,4400 | 10,3333 | 9.019.000 |
| 26 de jan. de 2024 | 10,2000 | 10,4500 | 10,2000 | 10,4200 | 10,3135 | 8.737.800 |
| 25 de jan. de 2024 | 10,4000 | 10,4400 | 10,0700 | 10,2100 | 10,1056 | 8.781.500 |
| 24 de jan. de 2024 | 10,3300 | 10,4500 | 10,2300 | 10,3100 | 10,2046 | 4.807.300 |
| 23 de jan. de 2024 | 10,1500 | 10,3700 | 10,1400 | 10,2500 | 10,1452 | 6.496.300 |
| 22 de jan. de 2024 | 10,0200 | 10,2000 | 10,0000 | 10,1700 | 10,0660 | 7.940.800 |
| 19 de jan. de 2024 | 9,8000 | 9,9800 | 9,7400 | 9,9700 | 9,8681 | 7.073.500 |
| 18 de jan. de 2024 | 9,8500 | 9,9600 | 9,7400 | 9,8300 | 9,7295 | 5.599.400 |
| 17 de jan. de 2024 | 9,7000 | 9,8700 | 9,6600 | 9,7900 | 9,6899 | 6.416.200 |
| 16 de jan. de 2024 | 9,9000 | 9,9700 | 9,8000 | 9,8200 | 9,7196 | 6.891.200 |
| 12 de jan. de 2024 | 10,2000 | 10,3000 | 9,9500 | 10,0000 | 9,8978 | 6.023.500 |
| 11 de jan. de 2024 | 10,4500 | 10,4900 | 10,0800 | 10,1500 | 10,0462 | 9.018.500 |
| 10 de jan. de 2024 | 10,4900 | 10,5500 | 10,3800 | 10,5300 | 10,4223 | 5.042.100 |
| 09 de jan. de 2024 | 10,4500 | 10,6200 | 10,4300 | 10,4600 | 10,3530 | 5.769.400 |
| 08 de jan. de 2024 | 10,3300 | 10,6000 | 10,2900 | 10,5900 | 10,4817 | 6.324.500 |
| 05 de jan. de 2024 | 10,2100 | 10,6200 | 10,1700 | 10,4600 | 10,3530 | 9.850.300 |
| 04 de jan. de 2024 | 10,1900 | 10,3300 | 10,1300 | 10,2200 | 10,1155 | 6.573.400 |
| 03 de jan. de 2024 | 10,3000 | 10,3900 | 10,1600 | 10,2300 | 10,1254 | 9.689.800 |
| 02 de jan. de 2024 | 10,2000 | 10,6100 | 10,1100 | 10,4100 | 10,3036 | 9.262.300 |
| 29 de dez. de 2023 | 10,3800 | 10,4200 | 10,2200 | 10,2300 | 10,1254 | 5.281.500 |
| 28 de dez. de 2023 | 10,1900 | 10,4200 | 10,1900 | 10,4200 | 10,3135 | 5.202.400 |
| 27 de dez. de 2023 | 10,3400 | 10,3400 | 10,1600 | 10,2200 | 10,1155 | 5.569.300 |
| 26 de dez. de 2023 | 10,1000 | 10,3600 | 10,0700 | 10,3000 | 10,1947 | 6.551.200 |
| 22 de dez. de 2023 | 10,1000 | 10,2000 | 10,0100 | 10,0800 | 9,9769 | 9.643.700 |
| 21 de dez. de 2023 | 10,2400 | 10,2600 | 9,9600 | 10,0600 | 9,9571 | 13.781.500 |
| 20 de dez. de 2023 | 10,5100 | 10,6500 | 10,1500 | 10,1600 | 10,0561 | 10.892.900 |
| 19 de dez. de 2023 | 10,5400 | 10,6400 | 10,4700 | 10,5600 | 10,4520 | 10.523.500 |
| 18 de dez. de 2023 | 10,8000 | 10,8500 | 10,4600 | 10,5400 | 10,4322 | 12.694.900 |
| 15 de dez. de 2023 | 11,3000 | 11,3300 | 10,9100 | 10,9600 | 10,8479 | 29.446.800 |
| 14 de dez. de 2023 | 11,0000 | 11,4900 | 11,0000 | 11,3200 | 11,2043 | 21.929.900 |
| 13 de dez. de 2023 | 9,8900 | 10,6300 | 9,8500 | 10,5900 | 10,4817 | 17.273.300 |
| 12 de dez. de 2023 | 9,8400 | 10,0500 | 9,7300 | 9,8700 | 9,7691 | 9.254.800 |
| 11 de dez. de 2023 | 9,7000 | 10,0000 | 9,6400 | 9,8900 | 9,7889 | 9.471.000 |
| 08 de dez. de 2023 | 9,7900 | 9,9100 | 9,6300 | 9,7400 | 9,6404 | 11.111.100 |
| 07 de dez. de 2023 | 9,6800 | 9,8300 | 9,6200 | 9,8200 | 9,7196 | 4.369.700 |
| 06 de dez. de 2023 | 9,7500 | 9,9200 | 9,5700 | 9,6000 | 9,5018 | 6.771.800 |
| 05 de dez. de 2023 | 9,7400 | 9,7600 | 9,5900 | 9,6500 | 9,5513 | 5.625.500 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.