Mercado abrirá em 6 h 49 min

Putnam Research C (PRACX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
46,32-0,12 (-0,26%)
No fechamento: 08:01PM EDT
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202446,3246,3246,3246,3246,32-
27 de jun. de 202446,4446,4446,4446,4446,44-
26 de jun. de 202446,4246,4246,4246,4246,42-
25 de jun. de 202446,2746,2746,2746,2746,27-
24 de jun. de 202446,1046,1046,1046,1046,10-
21 de jun. de 202446,2846,2846,2846,2846,28-
20 de jun. de 202446,3846,3846,3846,3846,38-
18 de jun. de 202446,5346,5346,5346,5346,53-
17 de jun. de 202446,4346,4346,4346,4346,43-
14 de jun. de 202446,0446,0446,0446,0446,04-
13 de jun. de 202446,1146,1146,1146,1146,11-
12 de jun. de 202445,9745,9745,9745,9745,97-
11 de jun. de 202445,4745,4745,4745,4745,47-
10 de jun. de 202445,4245,4245,4245,4245,42-
07 de jun. de 202445,2445,2445,2445,2445,24-
06 de jun. de 202445,3445,3445,3445,3445,34-
05 de jun. de 202445,3545,3545,3545,3545,35-
04 de jun. de 202444,6944,6944,6944,6944,69-
03 de jun. de 202444,6844,6844,6844,6844,68-
31 de mai. de 202444,7044,7044,7044,7044,70-
30 de mai. de 202444,3844,3844,3844,3844,38-
29 de mai. de 202444,6844,6844,6844,6844,68-
28 de mai. de 202445,0045,0045,0045,0045,00-
24 de mai. de 202444,9344,9344,9344,9344,93-
23 de mai. de 202444,5544,5544,5544,5544,55-
22 de mai. de 202444,8644,8644,8644,8644,86-
21 de mai. de 202445,0545,0545,0545,0545,05-
20 de mai. de 202444,9544,9544,9544,9544,95-
17 de mai. de 202444,8944,8944,8944,8944,89-
16 de mai. de 202444,8444,8444,8444,8444,84-
15 de mai. de 202444,9544,9544,9544,9544,95-
14 de mai. de 202444,3944,3944,3944,3944,39-
13 de mai. de 202444,1544,1544,1544,1544,15-
10 de mai. de 202444,2344,2344,2344,2344,23-
09 de mai. de 202444,1044,1044,1044,1044,10-
08 de mai. de 202443,8443,8443,8443,8443,84-
07 de mai. de 202443,8143,8143,8143,8143,81-
06 de mai. de 202443,8243,8243,8243,8243,82-
03 de mai. de 202443,3243,3243,3243,3243,32-
02 de mai. de 202442,8542,8542,8542,8542,85-
01 de mai. de 202442,3542,3542,3542,3542,35-
30 de abr. de 202442,4542,4542,4542,4542,45-
29 de abr. de 202443,1343,1343,1343,1343,13-
26 de abr. de 202443,0243,0243,0243,0243,02-
25 de abr. de 202442,5842,5842,5842,5842,58-
24 de abr. de 202442,7542,7542,7542,7542,75-
23 de abr. de 202442,7842,7842,7842,7842,78-
22 de abr. de 202442,2542,2542,2542,2542,25-
19 de abr. de 202441,8541,8541,8541,8541,85-
18 de abr. de 202442,2542,2542,2542,2542,25-
17 de abr. de 202442,3742,3742,3742,3742,37-
16 de abr. de 202442,6142,6142,6142,6142,61-
15 de abr. de 202442,6842,6842,6842,6842,68-
12 de abr. de 202443,2443,2443,2443,2443,24-
11 de abr. de 202443,8643,8643,8643,8643,86-
10 de abr. de 202443,5643,5643,5643,5643,56-
09 de abr. de 202443,9343,9343,9343,9343,93-
08 de abr. de 202443,8943,8943,8943,8943,89-
05 de abr. de 202443,9043,9043,9043,9043,90-
04 de abr. de 202443,3943,3943,3943,3943,39-
03 de abr. de 202443,9843,9843,9843,9843,98-
02 de abr. de 202443,8943,8943,8943,8943,89-
01 de abr. de 202444,2144,2144,2144,2144,21-
28 de mar. de 202444,2844,2844,2844,2844,28-
27 de mar. de 202444,2544,2544,2544,2544,25-
26 de mar. de 202444,0244,0244,0244,0244,02-
25 de mar. de 202444,0744,0744,0744,0744,07-
22 de mar. de 202444,2044,2044,2044,2044,20-
21 de mar. de 202444,2144,2144,2144,2144,21-
20 de mar. de 202443,9943,9943,9943,9943,99-
19 de mar. de 202443,5943,5943,5943,5943,59-
18 de mar. de 202443,3543,3543,3543,3543,35-
15 de mar. de 202443,0843,0843,0843,0843,08-
14 de mar. de 202443,3743,3743,3743,3743,37-
13 de mar. de 202443,4343,4343,4343,4343,43-
12 de mar. de 202443,5443,5443,5443,5443,54-
11 de mar. de 202442,9042,9042,9042,9042,90-
08 de mar. de 202443,0343,0343,0343,0343,03-
07 de mar. de 202443,3743,3743,3743,3743,37-
06 de mar. de 202442,8942,8942,8942,8942,89-
05 de mar. de 202442,6742,6742,6742,6742,67-
04 de mar. de 202443,1343,1343,1343,1343,13-
01 de mar. de 202443,1943,1943,1943,1943,19-
29 de fev. de 202442,7442,7442,7442,7442,74-
28 de fev. de 202442,4742,4742,4742,4742,47-
27 de fev. de 202442,5042,5042,5042,5042,50-
26 de fev. de 202442,4442,4442,4442,4442,44-
23 de fev. de 202442,5642,5642,5642,5642,56-
22 de fev. de 202442,5842,5842,5842,5842,58-
21 de fev. de 202441,6341,6341,6341,6341,63-
20 de fev. de 202441,5541,5541,5541,5541,55-
16 de fev. de 202441,8741,8741,8741,8741,87-
15 de fev. de 202442,0542,0542,0542,0542,05-
14 de fev. de 202441,8441,8441,8441,8441,84-
13 de fev. de 202441,4341,4341,4341,4341,43-
12 de fev. de 202441,9841,9841,9841,9841,98-
09 de fev. de 202442,0442,0442,0442,0442,04-
08 de fev. de 202441,8241,8241,8241,8241,82-
07 de fev. de 202441,7941,7941,7941,7941,79-
06 de fev. de 202441,3941,3941,3941,3941,39-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...