Mercado fechará em 3 h 47 min

Oddity Tech Ltd. (ODD)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
38,85-0,24 (-0,61%)
A partir de 12:13PM EDT. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202439,1439,6038,5938,8538,85143.871
27 de jun. de 202437,9539,2037,7639,0939,09483.100
26 de jun. de 202438,3139,1738,1838,7238,72370.300
25 de jun. de 202438,9739,7138,0738,5938,59339.300
24 de jun. de 202439,5939,6337,5339,0639,06854.500
21 de jun. de 202439,8440,0238,7439,4339,43462.500
20 de jun. de 202439,1340,6738,9939,9739,97583.300
18 de jun. de 202438,0039,7837,7738,9638,96771.800
17 de jun. de 202439,9940,2538,0438,1238,12759.700
14 de jun. de 202440,6340,8639,4039,7639,76623.400
13 de jun. de 202442,6043,1240,7140,9140,91595.100
12 de jun. de 202444,9045,0042,1442,3042,30788.800
11 de jun. de 202443,2145,0443,2143,7943,79795.900
10 de jun. de 202444,0945,2542,9443,6443,641.118.300
07 de jun. de 202440,9346,1140,8844,3144,313.562.300
06 de jun. de 202436,4437,0436,0136,7636,76539.300
05 de jun. de 202435,5136,5135,0236,5036,50364.300
04 de jun. de 202435,9936,0334,9435,1335,13815.200
03 de jun. de 202436,3936,4635,4936,2736,27360.500
31 de mai. de 202436,2236,5235,3435,9135,91528.100
30 de mai. de 202436,2136,5835,8536,1636,16362.200
29 de mai. de 202436,0036,5835,5136,1136,11363.400
28 de mai. de 202437,0637,0935,7736,3336,33620.000
24 de mai. de 202436,6737,5236,4336,6836,68567.300
23 de mai. de 202437,5138,0636,0036,6736,67753.400
22 de mai. de 202437,8038,3536,7837,2837,281.241.300
21 de mai. de 202433,5338,2333,5237,9737,975.618.700
20 de mai. de 202442,8942,8940,4640,9940,99877.600
17 de mai. de 202443,6143,6142,0342,3742,371.172.200
16 de mai. de 202443,5144,4242,7543,6043,60956.300
15 de mai. de 202443,3544,1042,6343,6843,68878.000
14 de mai. de 202439,4443,4539,3343,3043,301.880.100
13 de mai. de 202436,3839,1736,3839,1139,11877.800
10 de mai. de 202438,1138,2636,0937,1837,18775.300
09 de mai. de 202436,1838,2535,7238,0138,011.037.800
08 de mai. de 202435,4437,1134,5136,4936,492.562.300
07 de mai. de 202432,1233,1430,3431,2631,262.213.600
06 de mai. de 202433,6534,1032,3032,3132,311.286.600
03 de mai. de 202434,4634,8133,4533,6033,601.211.800
02 de mai. de 202433,4034,1432,5033,6633,66883.500
01 de mai. de 202432,3433,7532,3432,9032,90640.600
30 de abr. de 202432,1132,9532,0432,5432,54367.900
29 de abr. de 202432,1133,1931,5332,5532,55558.700
26 de abr. de 202431,6532,4831,6232,1932,19527.400
25 de abr. de 202431,3332,6631,2431,7231,72425.200
24 de abr. de 202433,0033,7531,9431,9731,97610.100
23 de abr. de 202433,0133,8032,7933,1733,17624.200
22 de abr. de 202433,5733,9432,7132,7132,71501.000
19 de abr. de 202433,3334,0033,0433,4833,48717.100
18 de abr. de 202434,5335,1033,5733,6333,63783.900
17 de abr. de 202435,0335,6634,4534,5734,57435.900
16 de abr. de 202432,9535,1432,5835,0035,001.069.400
15 de abr. de 202435,1035,1032,7532,9032,90769.200
12 de abr. de 202435,7536,1133,9434,6434,641.023.200
11 de abr. de 202436,6637,2135,9636,2036,20439.300
10 de abr. de 202437,7538,4936,6336,7136,71623.600
09 de abr. de 202438,7539,2838,1539,2739,27461.500
08 de abr. de 202437,8438,3637,1638,0038,00686.900
05 de abr. de 202436,2037,2235,8636,6536,65763.900
04 de abr. de 202439,4339,8836,3236,3736,371.151.300
03 de abr. de 202439,8039,8137,7837,8037,801.473.200
02 de abr. de 202440,9140,9138,5840,1340,131.520.900
01 de abr. de 202443,0643,4241,1341,1741,171.363.100
28 de mar. de 202443,0043,5841,6443,4543,451.122.300
27 de mar. de 202442,1742,9941,2542,9842,981.465.700
26 de mar. de 202443,8544,4041,6741,7841,781.426.800
25 de mar. de 202443,5944,8842,9443,2943,291.022.300
22 de mar. de 202444,0744,4743,0143,5943,59802.400
21 de mar. de 202443,2544,6843,0144,3044,301.050.900
20 de mar. de 202443,8744,5042,9343,9043,901.679.600
19 de mar. de 202443,9044,7842,7544,0844,081.847.100
18 de mar. de 202444,6245,9943,7344,2244,221.004.700
15 de mar. de 202444,1846,0043,5044,4344,433.473.100
14 de mar. de 202445,9948,6244,4445,0045,001.851.200
13 de mar. de 202443,1447,2543,0047,0447,041.976.900
12 de mar. de 202444,0947,7844,0046,1246,12852.500
11 de mar. de 202445,0046,3443,4945,3645,36930.300
08 de mar. de 202444,4045,3642,1144,8844,881.047.400
07 de mar. de 202443,5045,9842,6343,4743,47986.800
06 de mar. de 202441,5045,0941,0843,8143,813.541.100
05 de mar. de 202446,0947,6145,5745,8945,892.102.500
04 de mar. de 202442,5646,5142,5146,4046,401.518.300
01 de mar. de 202441,2144,7941,2144,2744,27912.900
29 de fev. de 202441,8442,2840,0142,1842,18699.200
28 de fev. de 202439,4242,0439,2341,1041,10580.700
27 de fev. de 202439,1341,2838,8040,1540,15915.800
26 de fev. de 202438,4040,1338,4040,0440,04532.100
23 de fev. de 202439,3740,8338,4238,9738,97350.400
22 de fev. de 202439,2040,3938,0739,3739,37600.500
21 de fev. de 202439,2140,2038,4538,7038,70526.900
20 de fev. de 202439,6340,4437,6539,8839,88639.000
16 de fev. de 202442,5042,6039,7439,8439,84564.200
15 de fev. de 202443,1844,3842,2542,8442,84322.200
14 de fev. de 202444,3244,3242,8143,1143,11199.800
13 de fev. de 202441,2744,0640,5143,2243,22335.700
12 de fev. de 202446,9947,2543,4443,6743,67671.800
09 de fev. de 202444,8445,8143,0145,6445,64634.600
08 de fev. de 202444,1545,9643,8144,8144,81460.700
07 de fev. de 202444,0644,4942,6543,7543,75484.700
06 de fev. de 202441,2544,0841,2544,0644,06692.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...