Mercado abrirá em 51 mins

The Procter & Gamble Company (PG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
162,61+2,06 (+1,28%)
No fechamento: 04:00PM EDT
162,54 -0,07 (-0,05%)
Pré-Abertura: 08:08AM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 2024161,36162,74161,34162,61162,616.598.100
26 de mar. de 2024160,36161,14160,14160,55160,555.842.700
25 de mar. de 2024161,17161,66159,73160,19160,197.145.600
22 de mar. de 2024162,20162,41161,47161,66161,666.393.200
21 de mar. de 2024162,09162,46161,12161,86161,865.211.500
20 de mar. de 2024162,01162,40161,47161,99161,994.870.300
19 de mar. de 2024161,80162,17161,17161,83161,836.148.100
18 de mar. de 2024161,48162,72161,00161,21161,216.086.300
15 de mar. de 2024160,70161,50160,30161,38161,3810.956.900
14 de mar. de 2024162,24162,62161,13161,50161,505.848.100
13 de mar. de 2024162,38162,73161,33162,30162,305.410.500
12 de mar. de 2024161,82162,52161,23161,93161,934.229.100
11 de mar. de 2024161,34162,62160,82161,55161,555.170.900
08 de mar. de 2024159,85161,25158,29160,35160,355.080.200
07 de mar. de 2024159,95160,91159,47160,62160,624.783.900
06 de mar. de 2024159,68159,99158,91159,57159,575.405.700
05 de mar. de 2024159,46159,99158,78159,32159,324.481.600
04 de mar. de 2024157,74159,76157,67159,56159,563.841.600
01 de mar. de 2024158,05159,03157,61158,85158,854.819.800
29 de fev. de 2024159,93160,11158,18158,94158,948.348.100
28 de fev. de 2024159,07160,12158,64160,05160,053.802.900
27 de fev. de 2024159,41159,80158,96159,30159,303.868.200
26 de fev. de 2024161,03161,17160,07160,22160,224.531.900
23 de fev. de 2024160,60161,74160,16161,03161,035.486.500
22 de fev. de 2024159,46161,09158,63160,56160,566.619.500
21 de fev. de 2024159,19160,40159,19160,40160,407.121.000
20 de fev. de 2024158,70159,79158,13158,51158,516.622.100
16 de fev. de 2024157,04158,45156,67157,51157,516.617.600
15 de fev. de 2024156,30157,42156,15157,01157,016.249.200
14 de fev. de 2024156,16156,16154,91155,63155,635.727.300
13 de fev. de 2024157,75158,97155,48156,27156,276.046.800
12 de fev. de 2024157,36157,61155,49157,11157,115.482.000
09 de fev. de 2024158,26158,34156,96157,42157,425.978.000
08 de fev. de 2024158,80159,10157,77158,64158,646.121.600
07 de fev. de 2024159,10159,83158,74159,12159,127.209.300
06 de fev. de 2024158,31159,07157,87158,96158,966.185.400
05 de fev. de 2024158,17159,00157,56158,21158,216.931.900
02 de fev. de 2024158,97159,60157,53158,09158,097.937.700
01 de fev. de 2024156,77159,30156,62159,18159,187.601.100
31 de jan. de 2024157,99158,50156,70157,14157,148.870.000
30 de jan. de 2024156,34157,92155,82157,49157,497.794.700
29 de jan. de 2024156,68157,33155,40156,16156,168.987.400
26 de jan. de 2024155,81156,16155,34156,14156,148.356.600
25 de jan. de 2024152,40155,66152,06155,62155,6210.352.500
24 de jan. de 2024153,93154,23152,09152,12152,1211.592.700
23 de jan. de 2024153,11156,40152,89153,98153,9819.101.600
22 de jan. de 2024146,97148,21146,28147,86147,8611.084.100
19 de jan. de 2024148,25148,62147,31147,57147,577.738.600
18 de jan. de 2024148,23148,40146,92148,14148,146.526.200
18 de jan. de 20240.941 Dividendo
17 de jan. de 2024149,16150,60149,01149,94149,006.541.400
16 de jan. de 2024150,15151,50148,88149,79148,858.120.100
12 de jan. de 2024150,95151,30149,89150,60149,655.684.700
11 de jan. de 2024150,05150,80149,29150,51149,576.659.400
10 de jan. de 2024149,35150,00149,26149,94149,008.591.100
09 de jan. de 2024148,57149,40148,05149,30148,369.786.800
08 de jan. de 2024147,91148,92147,65148,69147,768.255.300
05 de jan. de 2024148,72148,87146,55147,42146,495.294.200
04 de jan. de 2024148,05149,27147,77148,65147,727.067.400
03 de jan. de 2024148,34149,20147,18147,84146,917.697.500
02 de jan. de 2024146,36149,41146,31148,74147,817.238.400
29 de dez. de 2023146,00146,96145,73146,54145,625.300.900
28 de dez. de 2023146,00146,01145,04145,73144,825.023.000
27 de dez. de 2023145,65146,31145,36146,06145,144.569.400
26 de dez. de 2023145,09146,17144,97145,94145,023.634.900
22 de dez. de 2023144,50145,63144,29145,28144,374.412.800
21 de dez. de 2023144,52144,79143,13144,26143,356.104.700
20 de dez. de 2023145,57146,07143,84143,91143,017.663.800
19 de dez. de 2023145,67146,34145,39146,17145,255.233.600
18 de dez. de 2023144,17147,49144,15146,17145,258.421.800
15 de dez. de 2023143,18144,25142,50143,96143,0614.549.700
14 de dez. de 2023148,46148,55144,38144,66143,7510.565.200
13 de dez. de 2023145,86148,65145,45148,58147,659.055.500
12 de dez. de 2023145,86146,23145,08145,94145,026.069.200
11 de dez. de 2023144,80145,87144,65145,82144,908.471.200
08 de dez. de 2023145,92146,24144,52145,15144,246.384.000
07 de dez. de 2023146,57147,10146,02146,50145,586.119.600
06 de dez. de 2023147,01147,16145,64146,65145,737.610.000
05 de dez. de 2023152,14152,61146,18146,76145,8411.895.800
04 de dez. de 2023151,77152,53151,66152,06151,116.578.300
01 de dez. de 2023153,33153,49152,23152,66151,705.684.600
30 de nov. de 2023150,90153,63150,08153,52152,569.771.300
29 de nov. de 2023152,29152,45150,99151,13150,185.342.700
28 de nov. de 2023151,15152,77151,15152,29151,336.110.400
27 de nov. de 2023151,52151,64150,74151,24150,296.021.300
24 de nov. de 2023151,18151,74151,03151,38150,432.132.500
22 de nov. de 2023150,10151,48150,10151,02150,074.372.700
21 de nov. de 2023149,85150,01148,83149,61148,677.310.400
20 de nov. de 2023150,21151,03149,66150,27149,336.856.500
17 de nov. de 2023152,72152,84150,89151,07150,128.495.600
16 de nov. de 2023151,99152,89151,31152,83151,877.590.500
15 de nov. de 2023152,06152,39150,38151,42150,477.672.600
14 de nov. de 2023152,55153,50151,68152,12151,177.982.600
13 de nov. de 2023151,45152,90151,45152,46151,506.297.500
10 de nov. de 2023150,84151,44149,92151,41150,465.387.200
09 de nov. de 2023149,74150,35149,12150,35149,416.581.500
08 de nov. de 2023150,96151,20149,51150,01149,074.832.600
07 de nov. de 2023150,92151,25150,12150,59149,646.003.800
06 de nov. de 2023150,36151,25150,10150,94149,996.480.800
03 de nov. de 2023151,79152,29149,62150,07149,136.587.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...