Mercado abrirá em 7 h 50 min

Permian Resources Corporation (PR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,79-0,06 (-0,38%)
No fechamento: 04:00PM EDT
15,80 +0,01 (+0,06%)
Pós-fechamento: 07:47PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202415,7815,8115,5715,7915,7913.202.100
24 de jun. de 202415,4415,9415,4415,8515,8511.499.500
21 de jun. de 202415,5015,6615,3115,4115,4110.511.700
20 de jun. de 202415,4415,6715,3615,5015,508.517.200
18 de jun. de 202415,2615,4515,1815,4215,427.467.500
17 de jun. de 202415,1015,2114,9015,2015,205.645.300
14 de jun. de 202415,5315,5314,9715,0415,048.274.700
13 de jun. de 202415,7015,7014,8615,1815,1810.217.700
12 de jun. de 202416,0116,0815,4715,5815,586.555.900
11 de jun. de 202415,7115,8215,4015,7215,726.148.500
10 de jun. de 202415,3615,8615,2815,7415,747.085.500
07 de jun. de 202415,4215,5615,2615,3415,347.614.700
06 de jun. de 202415,3115,5115,2415,4815,489.362.600
05 de jun. de 202415,1515,3515,0615,3415,348.590.200
04 de jun. de 202415,2915,3014,9515,0715,079.441.000
03 de jun. de 202416,4816,5015,3915,5215,5214.079.700
31 de mai. de 202416,2216,4616,1316,3916,3910.352.400
30 de mai. de 202416,1116,3316,0416,2116,217.155.100
29 de mai. de 202416,0416,2215,9116,0816,0811.692.700
28 de mai. de 202416,0316,2115,9416,0816,0813.421.900
24 de mai. de 202415,7715,8915,6915,8315,835.154.400
23 de mai. de 202415,8516,0115,5215,6615,668.507.300
22 de mai. de 202416,1216,1215,6315,7015,7011.027.800
21 de mai. de 202416,3116,3416,1316,1916,198.196.000
20 de mai. de 202416,2016,4516,1816,3716,376.751.700
20 de mai. de 20240.2 Dividendo
17 de mai. de 202416,4516,4816,2916,3916,197.444.000
16 de mai. de 202416,7516,7716,2516,2816,0812.633.100
15 de mai. de 202416,7916,8916,4216,7516,5520.192.900
14 de mai. de 202416,7816,9416,6016,8316,6226.378.000
13 de mai. de 202416,6016,7916,4216,7616,5630.917.100
10 de mai. de 202417,2317,2716,4916,5716,378.218.200
09 de mai. de 202417,4217,4416,9317,0216,819.676.400
08 de mai. de 202417,1317,4216,8817,2717,0613.753.000
07 de mai. de 202417,3817,6217,2617,5517,347.205.300
06 de mai. de 202417,0517,5217,0517,3717,166.257.000
03 de mai. de 202416,8317,1116,7116,9316,725.316.600
02 de mai. de 202416,4916,8516,4516,7216,526.998.500
01 de mai. de 202416,7116,8116,2116,4416,246.199.300
30 de abr. de 202417,5017,5116,7316,7516,556.960.100
29 de abr. de 202417,3317,5617,2517,5517,344.943.800
26 de abr. de 202417,3317,4917,1717,3817,175.323.100
25 de abr. de 202417,2117,4017,1317,3317,125.161.300
24 de abr. de 202417,3517,4917,1617,2617,058.767.700
23 de abr. de 202417,0817,3616,9217,1816,975.850.300
22 de abr. de 202417,0817,4116,9117,1716,966.808.700
19 de abr. de 202417,1317,4217,0617,0816,876.980.900
18 de abr. de 202417,6117,6717,1017,1816,977.268.500
17 de abr. de 202417,6717,8317,3617,5417,336.988.600
16 de abr. de 202417,5717,7517,2717,6117,409.142.100
15 de abr. de 202417,7518,0617,5917,6917,478.023.500
12 de abr. de 202418,2418,2817,5617,7317,517.085.600
11 de abr. de 202418,0718,1217,7317,8117,596.280.600
10 de abr. de 202417,9818,2717,8218,0417,829.176.000
09 de abr. de 202417,9918,2517,9318,0817,8614.732.800
08 de abr. de 202417,9818,0317,6417,7817,568.345.900
05 de abr. de 202417,7518,0717,7117,9317,717.173.700
04 de abr. de 202417,8818,0317,6717,7217,509.772.300
03 de abr. de 202417,5517,9117,5517,8117,596.601.100
02 de abr. de 202417,7317,8317,4117,5317,327.166.900
01 de abr. de 202417,7517,8317,4817,7217,505.819.800
28 de mar. de 202417,3017,7417,2517,6617,4411.143.500
27 de mar. de 202417,1017,3016,9817,1516,9413.998.300
26 de mar. de 202417,3217,4017,0917,1316,927.181.600
25 de mar. de 202417,2317,4517,2217,2917,087.893.900
22 de mar. de 202417,3617,4317,0317,1516,9414.205.800
21 de mar. de 202417,0617,3316,9817,2917,0812.980.500
20 de mar. de 202416,7017,0816,6217,0516,848.552.200
19 de mar. de 202416,5316,9216,5316,7916,597.642.700
18 de mar. de 202416,5016,7916,3016,5516,359.617.100
15 de mar. de 202416,2816,5916,2816,4816,2817.842.900
14 de mar. de 202416,3416,4316,0816,3816,1810.427.200
13 de mar. de 202416,2516,5016,2316,2716,0712.094.800
12 de mar. de 202415,9016,0515,7316,0415,8410.602.400
12 de mar. de 20240.15 Dividendo
11 de mar. de 202415,8116,0315,6016,0315,696.773.700
08 de mar. de 202415,8516,1115,7415,9615,627.221.100
07 de mar. de 202415,8116,0515,6715,9115,5711.974.600
06 de mar. de 202415,7815,7815,5415,6315,2922.711.400
05 de mar. de 202415,5715,7715,4915,5715,2413.771.700
04 de mar. de 202415,6415,8515,4415,5715,2423.688.400
01 de mar. de 202415,7616,3115,7616,0515,7115.635.900
29 de fev. de 202415,5415,7815,4315,5615,2314.016.800
28 de fev. de 202415,8015,9215,2515,5215,1917.930.400
27 de fev. de 202415,3315,4115,1415,2114,889.145.400
26 de fev. de 202414,9815,2414,8515,2014,8711.667.100
23 de fev. de 202414,8215,0814,7615,0514,738.335.700
22 de fev. de 202414,6415,1014,5915,0214,709.318.200
21 de fev. de 202414,3914,8914,3714,7214,4011.022.400
20 de fev. de 202414,5314,7314,3514,4414,138.978.600
16 de fev. de 202414,5014,7214,3414,5514,246.737.600
15 de fev. de 202414,1014,7014,0814,5014,1910.321.700
14 de fev. de 202414,0014,1913,7714,0413,748.144.200
13 de fev. de 202413,8414,1313,7013,8613,5610.024.800
12 de fev. de 202413,5014,1813,4913,9813,6812.684.300
09 de fev. de 202413,5913,6513,3613,4313,146.266.500
08 de fev. de 202413,2413,5713,2313,5213,239.779.600
07 de fev. de 202413,2013,3113,0813,2512,976.033.100
06 de fev. de 202412,9013,2412,8413,1312,855.748.400
05 de fev. de 202412,8012,9912,5912,8712,596.111.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...