Mercado fechará em 4 h 23 min

Pinterest, Inc. (PINS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
32,42-0,42 (-1,29%)
A partir de 11:37AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202431,0732,5630,5632,4232,426.531.900
24 de abr. de 202432,8233,5432,6532,8532,858.525.300
23 de abr. de 202432,9633,3632,7633,0233,025.338.800
22 de abr. de 202432,8432,9332,1332,7332,735.586.200
19 de abr. de 202432,7033,0132,2632,4032,408.174.800
18 de abr. de 202432,6133,1932,6132,9132,915.194.900
17 de abr. de 202432,7933,1932,6332,7732,776.895.200
16 de abr. de 202432,5432,8932,1332,7032,704.706.200
15 de abr. de 202433,6233,7332,3132,5832,586.877.700
12 de abr. de 202433,7733,9633,1333,5433,546.076.700
11 de abr. de 202434,0634,2533,5934,0234,026.489.100
10 de abr. de 202434,1034,3533,3233,5033,508.927.400
09 de abr. de 202433,9634,7333,5634,6634,667.313.000
08 de abr. de 202434,3434,3933,9333,9833,984.531.800
05 de abr. de 202434,5034,8034,1534,2834,285.939.100
04 de abr. de 202435,2835,8934,4734,6734,676.068.700
03 de abr. de 202435,0135,5334,6735,2835,286.567.400
02 de abr. de 202434,7935,1934,2535,1335,135.395.100
01 de abr. de 202434,5435,4634,5435,3235,327.484.000
28 de mar. de 202434,7935,0734,5834,6734,674.276.600
27 de mar. de 202435,8136,1434,6334,8834,887.639.600
26 de mar. de 202436,7337,2735,4435,5135,5116.769.300
25 de mar. de 202433,6035,3533,5234,9734,9711.716.800
22 de mar. de 202434,3234,4933,7633,8933,896.696.600
21 de mar. de 202434,5334,9834,0734,3334,337.303.900
20 de mar. de 202434,0934,4933,8834,2934,296.118.800
19 de mar. de 202433,7834,0133,5333,8933,899.505.600
18 de mar. de 202434,3834,4233,7133,9833,985.512.800
15 de mar. de 202434,0034,3033,6034,1934,198.243.400
14 de mar. de 202434,5634,6133,6334,0734,078.190.700
13 de mar. de 202434,6835,2634,4734,6034,606.690.000
12 de mar. de 202434,4135,0734,1034,8734,877.107.400
11 de mar. de 202434,8034,8033,8834,3434,3411.869.300
08 de mar. de 202435,7036,4734,8734,9034,908.648.900
07 de mar. de 202434,8235,5434,7435,5235,5212.045.200
06 de mar. de 202435,9836,3034,3334,6234,6214.650.500
05 de mar. de 202435,9036,1035,1335,6935,697.915.600
04 de mar. de 202436,1636,4235,2036,4036,409.171.300
01 de mar. de 202436,6537,0936,2736,4036,407.323.900
29 de fev. de 202436,3636,7336,0836,7036,706.347.000
28 de fev. de 202435,9036,4835,7636,1236,125.672.800
27 de fev. de 202435,4436,2435,2936,0836,088.602.900
26 de fev. de 202435,9036,0335,3735,3935,397.513.100
23 de fev. de 202436,0936,2535,1535,8635,867.596.500
22 de fev. de 202436,1236,2035,4235,9935,9911.462.300
21 de fev. de 202434,8135,4934,7235,4435,447.047.200
20 de fev. de 202434,9335,1734,5035,1135,117.456.500
16 de fev. de 202436,1236,2535,1535,2835,288.715.300
15 de fev. de 202435,6636,7135,5836,5836,5810.045.700
14 de fev. de 202435,9236,1535,2035,8235,828.635.600
13 de fev. de 202434,9736,0434,4935,7135,7113.244.500
12 de fev. de 202437,0037,0535,3035,5135,5120.496.200
09 de fev. de 202437,2037,5735,0336,8736,8742.756.000
08 de fev. de 202440,9141,2740,1540,7240,7234.912.100
07 de fev. de 202439,9941,1139,5340,8340,8315.280.000
06 de fev. de 202441,1541,6040,5441,0541,0515.359.300
05 de fev. de 202439,9540,9538,7439,6739,6712.389.200
02 de fev. de 202439,0839,9237,8039,7539,7516.207.200
01 de fev. de 202437,5738,1037,1637,5837,5810.002.600
31 de jan. de 202437,7238,3237,2637,4737,4710.564.100
30 de jan. de 202438,9939,5938,4638,6438,6411.972.500
29 de jan. de 202437,9939,2037,9339,1739,1715.755.500
26 de jan. de 202438,1038,6337,3637,7037,7014.793.400
25 de jan. de 202436,8137,3136,4936,9936,997.459.300
24 de jan. de 202437,3037,4536,1136,5236,529.419.100
23 de jan. de 202437,4237,5836,6036,9636,9614.821.700
22 de jan. de 202437,3637,7336,9037,1637,165.856.100
19 de jan. de 202437,2337,3837,0137,1037,104.924.000
18 de jan. de 202437,5437,9036,6537,0937,096.766.200
17 de jan. de 202436,5236,5335,6936,4136,418.531.800
16 de jan. de 202436,8137,0936,5236,7736,775.518.500
12 de jan. de 202437,5937,9837,1137,1337,134.871.400
11 de jan. de 202437,6138,2337,3037,7137,715.628.100
10 de jan. de 202438,0138,6637,6737,7637,768.612.700
09 de jan. de 202437,3938,1237,3937,7937,799.968.800
08 de jan. de 202436,4437,4836,3937,3837,388.720.100
05 de jan. de 202435,5736,5135,5735,9235,924.846.400
04 de jan. de 202435,8636,1935,4435,7835,786.066.900
03 de jan. de 202435,8536,0535,3635,8635,867.024.100
02 de jan. de 202436,3636,5735,6836,2136,217.814.000
29 de dez. de 202337,2437,5336,9437,0437,043.412.200
28 de dez. de 202337,3037,4137,1237,2737,272.928.100
27 de dez. de 202337,2937,4537,0537,3037,303.385.300
26 de dez. de 202337,1637,4736,7737,1637,164.008.800
22 de dez. de 202337,4937,5837,1337,3837,385.992.300
21 de dez. de 202337,5437,7637,0137,3637,366.828.400
20 de dez. de 202337,9538,1237,0237,1237,128.308.800
19 de dez. de 202337,6838,2437,6038,0438,048.096.000
18 de dez. de 202337,2938,1137,2937,7037,709.780.000
15 de dez. de 202337,1837,4836,7237,3737,3710.599.200
14 de dez. de 202336,9837,2836,5337,0137,0113.038.600
13 de dez. de 202336,1136,8835,9036,5136,5111.785.300
12 de dez. de 202335,0636,3735,0536,1336,1312.002.900
11 de dez. de 202335,6735,9235,1735,3635,369.800.800
08 de dez. de 202334,5635,3634,3334,9134,9114.878.400
07 de dez. de 202333,4934,0433,3734,0234,026.256.200
06 de dez. de 202334,0934,4433,4933,5233,527.300.800
05 de dez. de 202334,4534,6733,9434,1134,117.725.300
04 de dez. de 202333,9734,6333,9234,5034,5013.240.500
01 de dez. de 202334,1735,0333,9534,7934,7912.504.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...