Mercado abrirá em 4 hs

Planet Fitness, Inc. (PLNT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
59,88-1,21 (-1,98%)
No fechamento: 04:00PM EDT
60,99 +1,11 (+1,85%)
Pós-fechamento: 06:40PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202459,8660,1658,7459,8859,881.799.300
24 de abr. de 202460,2961,1459,7261,0961,092.074.000
23 de abr. de 202459,6061,2859,6060,4460,441.809.900
22 de abr. de 202458,8560,0458,2359,3659,362.074.200
19 de abr. de 202458,2159,6257,6458,6858,681.979.700
18 de abr. de 202459,4559,4558,1158,6558,651.852.500
17 de abr. de 202461,0861,0858,9359,3559,351.807.200
16 de abr. de 202461,9862,4559,8760,7660,762.564.100
15 de abr. de 202461,6863,7361,4662,5662,561.551.700
12 de abr. de 202462,3662,3660,8061,2961,292.101.000
11 de abr. de 202462,7063,3962,1362,6062,601.455.400
10 de abr. de 202463,6664,9162,6063,6263,621.175.000
09 de abr. de 202463,5165,3063,1165,1465,141.762.100
08 de abr. de 202463,5163,5162,4863,0763,071.195.400
05 de abr. de 202462,3363,2362,0063,1463,141.356.700
04 de abr. de 202465,0065,4262,5862,6662,661.569.900
03 de abr. de 202462,9664,6562,4264,1764,171.551.400
02 de abr. de 202463,2864,0762,1063,3163,311.845.500
01 de abr. de 202463,5065,4563,2064,0764,072.296.300
28 de mar. de 202461,0862,9260,8562,6362,632.043.300
27 de mar. de 202459,0361,0358,4661,0161,011.791.100
26 de mar. de 202459,0059,4458,3659,0559,051.478.500
25 de mar. de 202460,0560,3457,3158,4358,431.825.600
22 de mar. de 202458,7459,9458,2059,9059,902.199.200
21 de mar. de 202457,3859,1057,1658,8658,862.450.100
20 de mar. de 202455,9957,0454,3556,9156,914.286.700
19 de mar. de 202459,4459,4454,5956,4656,466.399.800
18 de mar. de 202460,5260,5259,3959,7159,711.442.900
15 de mar. de 202460,5861,3160,4960,6160,611.517.100
14 de mar. de 202462,5062,6260,4260,9360,931.464.100
13 de mar. de 202463,6164,2362,6762,7562,75938.100
12 de mar. de 202463,0964,3662,8163,6463,64799.900
11 de mar. de 202464,7065,2263,2063,2563,251.114.100
08 de mar. de 202467,1267,7164,9965,0065,001.326.000
07 de mar. de 202465,0867,0464,6366,9266,921.521.600
06 de mar. de 202464,1665,0363,7264,8164,811.765.300
05 de mar. de 202462,5064,1562,1163,9263,921.865.100
04 de mar. de 202462,3162,6261,3462,1562,151.556.800
01 de mar. de 202462,1462,7661,4162,2262,221.508.500
29 de fev. de 202462,7063,2461,6762,0562,051.397.200
28 de fev. de 202463,4464,3462,6362,7662,761.297.300
27 de fev. de 202462,7264,0362,5663,5063,501.240.500
26 de fev. de 202463,7564,8362,5162,5662,561.340.500
23 de fev. de 202461,2064,3861,0563,7163,712.388.700
22 de fev. de 202464,3266,5062,1362,3862,384.044.800
21 de fev. de 202465,0666,3964,6665,8665,863.045.200
20 de fev. de 202465,6166,0464,7665,4965,491.854.600
16 de fev. de 202467,0967,4865,8266,4766,472.114.200
15 de fev. de 202467,8067,9466,9667,6367,631.219.900
14 de fev. de 202467,6667,9966,8967,4767,471.227.400
13 de fev. de 202468,1268,8066,9767,2667,261.135.900
12 de fev. de 202469,9370,7669,7169,9969,991.121.200
09 de fev. de 202470,2970,5369,6869,9569,95928.400
08 de fev. de 202469,7070,1969,3770,1470,14815.500
07 de fev. de 202469,4969,9868,6169,3469,34645.900
06 de fev. de 202467,9569,8267,4369,2569,251.009.800
05 de fev. de 202468,5068,5067,0967,6767,671.200.000
02 de fev. de 202468,9769,3967,8968,9768,971.025.400
01 de fev. de 202467,9569,3567,5269,3169,31951.800
31 de jan. de 202468,8469,0667,5867,7667,761.442.100
30 de jan. de 202469,7369,8168,6668,8568,851.177.800
29 de jan. de 202469,2570,4569,1170,2570,251.196.300
26 de jan. de 202470,1570,6968,2368,9968,991.354.400
25 de jan. de 202470,8871,6469,6370,1170,112.784.200
24 de jan. de 202473,5173,5169,6470,3070,302.670.800
23 de jan. de 202473,8674,3972,9973,3373,331.115.800
22 de jan. de 202475,3875,3873,1173,3073,301.714.000
19 de jan. de 202475,5275,5273,4274,8374,831.293.100
18 de jan. de 202474,5475,0173,7674,9274,921.158.600
17 de jan. de 202473,2573,8873,0373,8273,821.097.700
16 de jan. de 202472,9874,4172,7774,3274,321.236.300
12 de jan. de 202473,4274,3672,9673,4573,451.209.000
11 de jan. de 202474,1174,1172,5773,3473,34881.300
10 de jan. de 202473,6374,7773,3373,9573,951.280.000
09 de jan. de 202472,9874,8872,5573,5573,551.574.700
08 de jan. de 202472,7775,8672,7773,8273,822.291.500
05 de jan. de 202471,6573,1271,6572,6172,61883.200
04 de jan. de 202471,6872,0170,9671,8771,87991.600
03 de jan. de 202472,5073,0071,5071,5771,571.507.600
02 de jan. de 202472,9074,1872,8172,9672,961.095.700
29 de dez. de 202373,5174,2672,7673,0073,00681.100
28 de dez. de 202373,7574,0573,3273,5073,50559.200
27 de dez. de 202372,8873,9872,6573,7573,75589.300
26 de dez. de 202373,0873,5472,9273,1873,18399.300
22 de dez. de 202372,4473,3572,4473,0973,09801.700
21 de dez. de 202372,5873,1871,7672,6172,611.017.900
20 de dez. de 202370,8172,4770,6671,8971,891.319.100
19 de dez. de 202369,8871,2469,8871,1171,11801.700
18 de dez. de 202369,5669,7368,7569,5069,50646.500
15 de dez. de 202370,2270,4769,1869,9169,911.814.000
14 de dez. de 202371,3471,7069,6670,2170,211.419.200
13 de dez. de 202370,5471,1669,3770,5770,571.154.800
12 de dez. de 202369,2671,2168,5170,5070,502.147.100
11 de dez. de 202367,8168,6167,7368,0468,04825.200
08 de dez. de 202367,9868,3167,1967,6567,65890.000
07 de dez. de 202368,5869,0967,9268,0568,05864.500
06 de dez. de 202368,9769,6768,4768,5768,572.536.700
05 de dez. de 202369,3070,3068,1568,3068,301.054.100
04 de dez. de 202369,6470,7868,9269,4969,49885.900
01 de dez. de 202367,7470,4067,0269,6669,661.182.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...