Mercado fechado

PPG Industries, Inc. (PPG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
130,16+0,93 (+0,72%)
No fechamento: 04:00PM EDT
130,30 +0,14 (+0,11%)
Pós-fechamento: 06:59PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024129,69130,96129,00130,16130,161.370.500
25 de abr. de 2024129,88129,92128,26129,23129,231.764.100
24 de abr. de 2024129,94130,94129,91130,52130,521.896.300
23 de abr. de 2024130,42131,65129,43130,43130,432.730.600
22 de abr. de 2024130,35131,25129,23131,16131,162.460.700
19 de abr. de 2024133,01134,65129,55130,90130,904.643.200
18 de abr. de 2024136,03136,39134,16135,11135,112.318.900
17 de abr. de 2024134,90135,49134,17134,96134,961.735.400
16 de abr. de 2024134,21135,02133,48133,51133,511.822.100
15 de abr. de 2024135,90136,84134,21135,02135,021.292.600
12 de abr. de 2024136,50136,66133,59134,43134,432.097.400
11 de abr. de 2024138,52139,01137,00137,60137,602.091.000
10 de abr. de 2024139,73139,73137,64137,73137,731.561.500
09 de abr. de 2024140,74142,30139,41142,20142,201.223.000
08 de abr. de 2024139,77140,49138,98139,91139,911.347.400
05 de abr. de 2024139,50139,67138,23139,04139,041.061.900
04 de abr. de 2024142,62143,98139,43139,77139,771.236.500
03 de abr. de 2024141,70142,94141,10141,73141,731.180.100
02 de abr. de 2024143,09143,41140,50141,66141,661.051.200
01 de abr. de 2024145,12145,60142,77143,38143,381.093.600
28 de mar. de 2024145,00145,39144,41144,90144,901.533.000
27 de mar. de 2024143,00144,60142,21144,54144,541.169.500
26 de mar. de 2024141,23142,46141,12141,82141,821.059.300
25 de mar. de 2024142,16142,79140,72141,15141,151.005.700
22 de mar. de 2024143,88143,97142,21142,56142,561.289.300
21 de mar. de 2024142,53143,93142,30143,61143,611.515.900
20 de mar. de 2024142,06142,43141,01142,26142,262.190.000
19 de mar. de 2024139,50141,70139,36141,60141,602.608.900
18 de mar. de 2024137,91140,00137,29139,07139,072.002.000
15 de mar. de 2024137,50139,98137,50137,86137,864.394.000
14 de mar. de 2024140,96141,63138,48138,96138,962.201.400
13 de mar. de 2024141,79143,01141,59141,88141,881.893.400
12 de mar. de 2024142,74143,10141,00141,31141,311.422.500
11 de mar. de 2024140,96142,62140,06142,50142,501.765.700
08 de mar. de 2024141,38142,29140,57140,73140,731.361.000
07 de mar. de 2024138,82141,46138,82140,90140,902.068.700
06 de mar. de 2024139,74141,13139,11140,12140,121.671.500
05 de mar. de 2024138,77140,04138,37138,79138,791.368.900
04 de mar. de 2024138,89140,00138,52139,22139,221.836.800
01 de mar. de 2024140,94141,95139,36139,52139,521.972.000
29 de fev. de 2024140,84142,08140,43141,60141,601.951.300
28 de fev. de 2024140,47142,11139,44140,48140,481.298.800
27 de fev. de 2024142,72144,99140,45140,91140,912.176.000
26 de fev. de 2024142,00143,11139,89142,34142,342.432.900
23 de fev. de 2024143,98144,73143,60144,37144,37892.900
22 de fev. de 2024143,27143,91142,01143,38143,381.305.700
21 de fev. de 2024141,44142,67140,77142,65142,651.119.400
20 de fev. de 2024141,69142,07140,72141,16141,162.568.700
16 de fev. de 2024142,23142,56141,51141,91141,912.060.000
15 de fev. de 2024140,35142,51140,26142,42142,421.816.300
15 de fev. de 20240.65 Dividendo
14 de fev. de 2024139,60140,95138,75140,10139,451.319.500
13 de fev. de 2024138,50139,24137,43138,74138,101.677.900
12 de fev. de 2024139,79141,31139,25140,90140,251.557.100
09 de fev. de 2024138,49139,61137,44139,58138,931.205.700
08 de fev. de 2024139,55139,77136,55138,63137,991.390.100
07 de fev. de 2024140,57141,03139,05139,37138,721.384.200
06 de fev. de 2024137,98139,90137,98139,89139,241.559.800
05 de fev. de 2024138,24138,84137,49137,57136,932.700.900
02 de fev. de 2024140,16140,74138,65140,09139,441.580.600
01 de fev. de 2024140,61141,80139,17141,50140,841.429.700
31 de jan. de 2024143,39143,40140,46141,04140,392.334.100
30 de jan. de 2024142,45143,88142,08143,07142,411.389.600
29 de jan. de 2024142,86143,43141,49142,86142,201.897.800
26 de jan. de 2024143,79143,93142,15143,04142,381.633.300
25 de jan. de 2024141,83143,13141,00142,79142,131.823.000
24 de jan. de 2024143,00143,76140,92141,03140,382.555.400
23 de jan. de 2024142,93143,00140,49142,44141,781.740.600
22 de jan. de 2024141,71143,14141,71142,14141,482.315.800
19 de jan. de 2024145,86145,86140,71141,39140,735.496.000
18 de jan. de 2024143,68145,27143,42144,95144,282.155.000
17 de jan. de 2024142,50144,41142,15143,08142,421.917.600
16 de jan. de 2024144,77145,01143,03143,76143,092.059.000
12 de jan. de 2024147,05147,70144,64145,55144,871.104.700
11 de jan. de 2024147,76147,76145,71146,39145,711.453.300
10 de jan. de 2024146,03147,51146,03147,29146,61929.400
09 de jan. de 2024146,27146,57145,31146,23145,55955.400
08 de jan. de 2024146,13147,47145,56147,39146,711.013.400
05 de jan. de 2024144,23146,28144,02145,94145,261.081.100
04 de jan. de 2024144,84146,19144,37144,91144,241.702.500
03 de jan. de 2024146,65146,98144,27145,62144,941.739.500
02 de jan. de 2024147,73148,68146,84147,28146,601.842.800
29 de dez. de 2023149,97150,69149,30149,55148,86944.200
28 de dez. de 2023150,66150,82150,12150,38149,68817.100
27 de dez. de 2023149,31150,58149,28150,16149,461.327.700
26 de dez. de 2023148,84150,30148,66149,69149,00870.600
22 de dez. de 2023148,10149,44147,85148,75148,061.309.400
21 de dez. de 2023147,63148,25146,50147,75147,061.399.200
20 de dez. de 2023149,43149,51146,21146,32145,641.478.600
19 de dez. de 2023149,43150,28148,41149,51148,821.926.700
18 de dez. de 2023148,62149,44147,53148,75148,062.411.000
15 de dez. de 2023148,84150,15148,25148,68147,992.920.900
14 de dez. de 2023149,60151,16148,97149,15148,462.463.400
13 de dez. de 2023145,33147,57145,22147,47146,792.579.700
12 de dez. de 2023146,04146,90145,32145,37144,701.998.800
11 de dez. de 2023144,83146,87144,49145,84145,162.053.300
08 de dez. de 2023144,98145,85143,76143,98143,311.136.600
07 de dez. de 2023144,12145,40143,48144,98144,311.533.400
06 de dez. de 2023143,86144,65142,39142,70142,041.992.000
05 de dez. de 2023142,31142,76141,29142,65141,991.902.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...