Mercado fechado

Invesco Biotechnology & Genome ETF (PBE)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
65,16-0,28 (-0,42%)
No fechamento: 03:59PM EDT
63,97 -1,19 (-1,83%)
Pós-fechamento: 04:09PM EDT
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202465,1965,3164,9265,1665,166.808
20 de mai. de 202465,0765,4465,0765,4465,443.300
17 de mai. de 202464,9564,9564,4964,6064,604.700
16 de mai. de 202464,8865,1164,8865,0165,013.600
15 de mai. de 202465,2765,6565,2665,4265,423.500
14 de mai. de 202464,4864,6164,2864,6164,618.500
13 de mai. de 202464,1164,1363,8564,0364,032.200
10 de mai. de 202464,2764,2763,4563,5863,583.700
09 de mai. de 202463,9764,1663,3464,0764,073.100
08 de mai. de 202463,8664,2963,6463,7563,756.100
07 de mai. de 202463,4464,2463,4464,1564,159.200
06 de mai. de 202463,7563,8863,4063,5463,544.900
03 de mai. de 202464,8964,8964,0664,0664,0615.700
02 de mai. de 202463,4363,7663,0863,5663,568.600
01 de mai. de 202462,2963,5262,1562,8662,869.200
30 de abr. de 202461,2961,4060,8760,8760,8720.300
29 de abr. de 202461,4661,7861,3661,4461,444.800
26 de abr. de 202459,8960,6259,8960,3960,396.900
25 de abr. de 202459,9860,0559,4759,8559,856.200
24 de abr. de 202461,0461,4160,7960,8860,885.300
23 de abr. de 202461,0061,6561,0061,1561,15245.000
22 de abr. de 202460,2760,8560,0960,4060,404.900
19 de abr. de 202459,4260,0459,3259,8559,855.300
18 de abr. de 202460,5160,5159,6059,6259,628.100
17 de abr. de 202460,9260,9260,5660,5660,565.500
16 de abr. de 202461,0961,0960,7460,7460,743.700
15 de abr. de 202461,6061,6060,6560,7360,7312.400
12 de abr. de 202462,4062,4061,0861,3361,332.000
11 de abr. de 202462,4562,7962,4562,6762,672.100
10 de abr. de 202462,5162,6562,4262,6562,653.200
09 de abr. de 202463,5263,6163,3263,6163,612.500
08 de abr. de 202462,9163,1162,7062,9762,974.500
05 de abr. de 202462,2763,1761,8962,8362,8312.100
04 de abr. de 202463,8163,8162,5762,5762,572.400
03 de abr. de 202462,9063,4462,9063,2863,2814.700
02 de abr. de 202463,6763,6763,0663,1763,172.800
01 de abr. de 202464,4364,4763,9064,4264,423.300
28 de mar. de 202465,1265,2064,7264,7264,724.000
27 de mar. de 202464,8665,1564,4665,1465,148.500
26 de mar. de 202464,9164,9164,4964,5164,518.600
25 de mar. de 202464,7664,8764,5764,6864,684.100
22 de mar. de 202465,2565,2564,7664,8864,885.100
21 de mar. de 202465,3065,4665,1865,1865,1815.800
20 de mar. de 202464,3464,9463,9564,9464,943.700
19 de mar. de 202463,8164,7163,8164,5964,595.400
18 de mar. de 202464,2664,5063,8064,0264,025.000
18 de mar. de 20240.024 Dividendo
15 de mar. de 202464,0064,3764,0064,0764,052.500
14 de mar. de 202464,8764,8763,6964,0464,027.500
13 de mar. de 202465,5365,9465,1965,4165,398.000
12 de mar. de 202465,4865,7265,2565,4665,4413.100
11 de mar. de 202467,1067,1065,9966,1066,087.000
08 de mar. de 202467,2567,7666,8066,8866,857.500
07 de mar. de 202466,7266,9466,5066,6866,6670.400
06 de mar. de 202466,6466,7566,1166,2366,21199.600
05 de mar. de 202466,4466,4465,9966,3266,305.300
04 de mar. de 202467,5567,5566,4166,7466,715.100
01 de mar. de 202465,7267,6865,7267,2967,2618.300
29 de fev. de 202467,0367,0365,5665,5665,543.600
28 de fev. de 202466,6666,9566,3366,3966,374.700
27 de fev. de 202466,0066,7865,7566,6766,657.600
26 de fev. de 202464,4365,9264,4365,8965,8737.600
23 de fev. de 202463,9164,6963,9164,6064,585.300
22 de fev. de 202463,8864,1163,3263,9963,973.200
21 de fev. de 202463,7364,1163,2063,5963,573.800
20 de fev. de 202464,2264,5963,7764,0464,025.400
16 de fev. de 202464,7765,0964,6464,6464,622.900
15 de fev. de 202463,8665,0963,8664,9764,956.000
14 de fev. de 202462,8863,5262,8863,5263,503.500
13 de fev. de 202463,1363,1761,8662,3962,3727.100
12 de fev. de 202464,1864,7164,1864,7164,694.100
09 de fev. de 202463,8264,3163,7664,1564,135.300
08 de fev. de 202463,5564,0463,4363,8863,869.800
07 de fev. de 202464,7264,7263,5563,5563,539.500
06 de fev. de 202463,6664,7163,6664,7064,688.800
05 de fev. de 202463,6063,9163,2863,7463,728.100
02 de fev. de 202464,9764,9763,5764,1364,119.600
01 de fev. de 202464,1464,9663,9564,8564,8311.500
31 de jan. de 202465,3265,4564,1764,3164,2912.300
30 de jan. de 202465,5865,6465,1765,3265,305.800
29 de jan. de 202464,7565,9364,7565,8865,864.300
26 de jan. de 202465,1165,4364,8064,8064,783.600
25 de jan. de 202465,2665,4364,8865,0665,0412.600
24 de jan. de 202465,4965,5664,8164,8564,836.000
23 de jan. de 202465,8165,8165,0765,7165,6922.500
22 de jan. de 202464,5565,5764,5565,5765,5510.700
19 de jan. de 202464,7264,7264,0264,4964,474.200
18 de jan. de 202464,5464,5463,7864,2864,2612.900
17 de jan. de 202464,2264,4864,0264,4164,397.100
16 de jan. de 202464,4464,9764,4464,8964,878.700
12 de jan. de 202465,7565,9264,8365,0064,9838.600
11 de jan. de 202465,3165,4964,9565,3365,319.400
10 de jan. de 202466,5866,7765,2265,5865,5612.200
09 de jan. de 202466,2666,6666,2666,4266,4036.500
08 de jan. de 202464,2166,6464,2166,6466,627.600
05 de jan. de 202464,5465,2264,5465,1165,097.000
04 de jan. de 202465,6665,7665,4365,6165,595.100
03 de jan. de 202466,3366,3365,6665,7665,749.600
02 de jan. de 202465,6067,0565,6066,6066,5816.300
29 de dez. de 202366,7666,7665,7765,8465,8229.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...