Mercado fechará em 4 hs

Paymentus Holdings, Inc. (PAY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
18,70+0,34 (+1,88%)
A partir de 11:59AM 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 202418,5418,8318,4918,7018,7094.859
27 de jun. de 202417,7618,4117,6018,3618,36191.200
26 de jun. de 202417,9517,9617,5317,7317,73185.300
25 de jun. de 202417,6317,8217,3817,7617,76196.900
24 de jun. de 202418,5818,6116,9417,6417,64447.700
21 de jun. de 202419,2819,2818,6418,7118,71613.600
20 de jun. de 202419,3419,6019,3019,3919,39112.100
18 de jun. de 202419,5319,9319,3319,3319,33149.100
17 de jun. de 202418,9119,7518,9019,6519,65170.200
14 de jun. de 202419,0519,1118,7518,9318,93152.200
13 de jun. de 202419,4919,5419,1119,1919,19182.200
12 de jun. de 202419,8620,1019,4419,4519,45112.400
11 de jun. de 202419,6219,8219,4219,5719,57112.200
10 de jun. de 202419,4119,6719,1119,6419,64194.200
07 de jun. de 202419,5019,6319,2919,5019,50104.200
06 de jun. de 202419,2719,8219,2719,6719,67113.900
05 de jun. de 202418,5519,2818,5519,2719,27216.000
04 de jun. de 202418,5118,6418,2018,2918,29162.800
03 de jun. de 202418,8318,8318,4018,6018,60213.900
31 de mai. de 202418,9018,9718,5318,7118,71191.500
30 de mai. de 202419,1219,1918,7018,7318,73136.300
29 de mai. de 202418,9219,1518,8119,0619,0687.700
28 de mai. de 202419,0719,1918,7419,1119,11182.800
24 de mai. de 202418,7319,1218,5919,0719,07147.800
23 de mai. de 202418,8118,9218,5018,7218,72128.300
22 de mai. de 202418,5318,7418,4418,6318,63178.500
21 de mai. de 202418,7418,7418,4018,5618,5692.000
20 de mai. de 202418,8118,8218,4918,6118,61149.600
17 de mai. de 202418,8018,9518,4018,7918,79219.700
16 de mai. de 202419,0619,0618,7318,7618,76177.400
15 de mai. de 202418,7419,3818,5619,1019,10219.200
14 de mai. de 202418,7919,0018,5118,5218,52188.800
13 de mai. de 202418,8919,0918,3618,5418,54336.500
10 de mai. de 202419,4819,5018,7518,7518,75252.200
09 de mai. de 202419,2719,4918,7619,3219,32285.900
08 de mai. de 202419,1119,4718,7319,3619,36425.700
07 de mai. de 202420,9021,2217,9319,2119,211.485.300
06 de mai. de 202421,2022,2221,2022,2022,20546.400
03 de mai. de 202421,4221,6820,7521,0221,02311.200
02 de mai. de 202420,7821,2320,2721,0221,02319.800
01 de mai. de 202420,4520,9120,0520,4720,47286.600
30 de abr. de 202420,4720,5820,1620,4120,41149.800
29 de abr. de 202420,7220,9720,4920,5820,58235.000
26 de abr. de 202420,3221,0020,2120,7820,78218.400
25 de abr. de 202420,2420,3019,6120,1020,10148.300
24 de abr. de 202420,2320,6620,1120,6220,62332.800
23 de abr. de 202419,4220,1819,3020,1820,18220.700
22 de abr. de 202419,4819,6419,0719,3619,36166.700
19 de abr. de 202419,4919,6819,2519,3119,31169.900
18 de abr. de 202419,1619,8919,0319,5819,58235.300
17 de abr. de 202419,5619,5619,0519,0819,08162.800
16 de abr. de 202419,2419,6218,9319,4119,41169.600
15 de abr. de 202420,2720,4619,1819,2419,24168.800
12 de abr. de 202420,6820,6819,8420,1220,12245.000
11 de abr. de 202420,9520,9920,3520,7420,74216.300
10 de abr. de 202421,0021,1720,5020,8820,88322.100
09 de abr. de 202421,2921,7121,2321,4121,41258.800
08 de abr. de 202421,2121,6420,9521,2721,27469.900
05 de abr. de 202420,5820,7420,0720,6820,68350.300
04 de abr. de 202421,5221,6320,5020,5520,55538.500
03 de abr. de 202421,7421,8121,1721,2821,28458.000
02 de abr. de 202422,0022,0021,4421,8721,87396.500
01 de abr. de 202422,9023,1722,0822,0922,09249.200
28 de mar. de 202422,5322,8422,4622,7522,75230.000
27 de mar. de 202423,1923,1922,0022,4822,48404.200
26 de mar. de 202423,7523,8422,7123,0823,08383.800
25 de mar. de 202423,6425,2123,5023,8223,82670.700
22 de mar. de 202423,9024,1023,3423,6423,64168.200
21 de mar. de 202424,1024,1923,5423,9023,90320.700
20 de mar. de 202422,4024,3922,4024,1324,13617.400
19 de mar. de 202422,2022,5921,8322,3922,39359.800
18 de mar. de 202423,2523,3222,2522,3722,37404.100
15 de mar. de 202423,1223,7522,8223,1623,16537.800
14 de mar. de 202424,3724,7822,9023,4823,48886.800
13 de mar. de 202424,2024,9923,5124,8724,87846.900
12 de mar. de 202421,3024,0020,6623,9323,931.438.700
11 de mar. de 202419,2921,0719,2120,8220,82860.500
08 de mar. de 202418,5119,2418,4119,2119,21378.900
07 de mar. de 202419,1819,5218,1418,4518,45410.600
06 de mar. de 202420,1820,2418,3919,0919,09933.000
05 de mar. de 202419,4621,0218,8019,6519,652.500.500
04 de mar. de 202416,6716,9515,8516,3516,351.092.400
01 de mar. de 202415,6116,0715,4615,8215,82148.800
29 de fev. de 202415,8115,9615,4615,5615,5682.900
28 de fev. de 202415,1515,7615,1515,5715,57103.400
27 de fev. de 202415,3015,3715,0815,1915,19205.800
26 de fev. de 202415,2915,5715,0815,2115,2186.200
23 de fev. de 202414,9815,3514,9415,3215,3290.900
22 de fev. de 202415,2815,4214,7714,9014,90192.500
21 de fev. de 202415,3815,3815,0615,1315,1388.200
20 de fev. de 202415,7015,7015,4415,5115,5196.200
16 de fev. de 202415,7416,0215,6715,8815,88112.800
15 de fev. de 202416,4516,4915,9116,0216,02101.200
14 de fev. de 202416,2216,4716,1516,3516,3556.600
13 de fev. de 202416,1816,3715,9416,0116,0168.500
12 de fev. de 202416,4016,9016,4016,7816,7898.400
09 de fev. de 202415,9516,3915,8116,3916,3998.600
08 de fev. de 202415,8016,0815,7215,8315,8373.500
07 de fev. de 202415,6115,8215,4515,8015,8080.200
06 de fev. de 202415,7215,8115,4815,6315,6362.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...