Mercado fechará em 5 h 58 min

RBC Bearings Incorporated (RBC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
245,49+1,24 (+0,51%)
A partir de 10:02AM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024243,93245,49245,49245,49245,491.338
25 de abr. de 2024242,69244,98241,43244,25244,2599.500
24 de abr. de 2024245,13247,74242,59244,89244,89162.400
23 de abr. de 2024244,91247,99243,96245,92245,92217.100
22 de abr. de 2024245,59246,72243,42244,32244,32138.200
19 de abr. de 2024242,82246,44242,45244,86244,86242.100
18 de abr. de 2024247,42247,42242,12242,79242,79152.900
17 de abr. de 2024251,57251,57246,00246,54246,54159.000
16 de abr. de 2024251,12252,32249,12250,16250,16211.600
15 de abr. de 2024257,25257,82251,32251,77251,77113.800
12 de abr. de 2024256,76257,62252,76254,74254,74113.300
11 de abr. de 2024264,64266,74259,14259,27259,27157.100
10 de abr. de 2024263,04265,82261,68263,42263,4278.200
09 de abr. de 2024270,22270,70266,21267,15267,1597.400
08 de abr. de 2024267,43270,35265,48269,54269,5498.200
05 de abr. de 2024263,25266,16263,25266,03266,0389.300
04 de abr. de 2024264,39268,23261,29261,61261,61100.700
03 de abr. de 2024262,94265,18261,01261,73261,73158.700
02 de abr. de 2024268,04268,04262,30263,46263,4685.800
01 de abr. de 2024270,74270,74266,45269,46269,4673.700
28 de mar. de 2024271,30272,15269,89270,35270,3596.200
27 de mar. de 2024268,19271,99265,90271,74271,7481.300
26 de mar. de 2024263,05267,49263,05265,67265,6791.700
25 de mar. de 2024265,81265,81262,69263,31263,31110.300
22 de mar. de 2024268,86268,86264,31264,87264,87104.900
21 de mar. de 2024269,01271,37268,11269,04269,04105.800
20 de mar. de 2024264,59267,22263,74267,21267,2166.900
19 de mar. de 2024259,79264,44259,45264,04264,0491.600
18 de mar. de 2024263,03264,21260,13260,74260,74106.100
15 de mar. de 2024259,42264,26259,42262,45262,45258.800
14 de mar. de 2024265,25266,54258,46260,16260,1698.000
13 de mar. de 2024267,03268,91264,34265,44265,44187.500
12 de mar. de 2024266,00267,43264,35265,17265,1783.300
11 de mar. de 2024267,41270,07265,04266,63266,63125.900
08 de mar. de 2024270,56272,44265,48268,05268,05126.500
07 de mar. de 2024272,31274,60268,20270,29270,29125.700
06 de mar. de 2024264,47270,77263,22270,71270,71119.300
05 de mar. de 2024264,80266,22262,57262,60262,60111.700
04 de mar. de 2024267,59269,63265,12265,70265,70127.100
01 de mar. de 2024272,83272,83266,11266,36266,36126.300
29 de fev. de 2024278,16278,16271,16272,83272,83150.800
28 de fev. de 2024270,71276,70270,71276,33276,3396.300
27 de fev. de 2024271,97272,91270,09271,53271,53112.600
26 de fev. de 2024271,36272,84269,82270,20270,2098.400
23 de fev. de 2024273,69273,69270,40270,69270,6981.700
22 de fev. de 2024269,02272,37268,23271,74271,7483.500
21 de fev. de 2024269,45271,10264,73266,67266,67153.600
20 de fev. de 2024268,82271,71268,78270,40270,40140.400
16 de fev. de 2024274,79275,61270,75270,98270,98110.200
15 de fev. de 2024271,47277,02270,04275,39275,39171.700
14 de fev. de 2024265,71271,49262,08271,19271,19126.900
13 de fev. de 2024263,42265,81260,34264,14264,14171.600
12 de fev. de 2024265,39270,16263,30268,50268,50179.200
09 de fev. de 2024260,15267,41258,57266,18266,18255.100
08 de fev. de 2024250,01261,41240,36258,15258,15374.300
07 de fev. de 2024275,41276,91272,84272,93272,93168.100
06 de fev. de 2024273,53274,96272,04274,61274,6159.700
05 de fev. de 2024272,66274,52269,48272,53272,5396.200
02 de fev. de 2024273,10278,26271,39275,87275,8779.000
01 de fev. de 2024270,52275,26268,70274,26274,2697.500
31 de jan. de 2024274,80275,30268,33268,54268,5472.100
30 de jan. de 2024274,49276,64273,10274,35274,3568.400
29 de jan. de 2024271,00275,49270,56275,02275,0288.400
26 de jan. de 2024273,43274,98270,92271,85271,85107.100
25 de jan. de 2024273,72274,69269,43272,10272,10142.700
24 de jan. de 2024275,90275,91269,05271,09271,09109.900
23 de jan. de 2024279,00279,00272,45273,13273,13131.400
22 de jan. de 2024282,84284,20277,52277,86277,86118.100
19 de jan. de 2024275,91280,42274,08280,41280,41112.800
18 de jan. de 2024270,73276,05268,54275,25275,25121.500
17 de jan. de 2024269,19271,40268,13269,97269,9786.200
16 de jan. de 2024270,82273,33269,78271,49271,4974.000
12 de jan. de 2024275,47275,47271,55272,58272,5874.400
11 de jan. de 2024272,84274,56267,64272,60272,6069.600
10 de jan. de 2024272,25274,82269,63272,38272,3873.500
09 de jan. de 2024269,54271,47268,92271,32271,3294.400
08 de jan. de 2024270,87272,05268,06272,02272,0293.400
05 de jan. de 2024269,19271,65268,40270,64270,64107.700
04 de jan. de 2024270,64276,92268,21269,77269,77124.700
03 de jan. de 2024275,63276,91270,60270,74270,74144.000
02 de jan. de 2024282,50285,79277,33278,77278,77107.400
29 de dez. de 2023286,25286,94283,85284,89284,8986.400
28 de dez. de 2023284,15286,56282,45286,15286,1595.800
27 de dez. de 2023286,42288,16285,75286,20286,20113.500
26 de dez. de 2023282,30287,61282,30286,25286,25206.500
22 de dez. de 2023279,13282,48279,13281,94281,9497.400
21 de dez. de 2023276,70279,54275,58278,70278,70115.300
20 de dez. de 2023275,46280,00274,64274,82274,82126.800
19 de dez. de 2023274,48276,73272,40275,89275,89100.600
18 de dez. de 2023270,79274,71270,70272,61272,61110.300
15 de dez. de 2023274,54277,25268,87270,55270,55295.200
14 de dez. de 2023270,01275,85269,24275,66275,66201.100
13 de dez. de 2023265,15267,97261,94267,00267,00189.100
12 de dez. de 2023264,33266,75262,87265,61265,61108.700
11 de dez. de 2023262,24265,29262,24264,50264,5084.600
08 de dez. de 2023258,03263,90258,03262,41262,4191.200
07 de dez. de 2023261,32261,32257,47259,00259,00204.900
06 de dez. de 2023262,57266,77259,26259,50259,50167.800
05 de dez. de 2023266,12266,78261,97262,28262,2896.300
04 de dez. de 2023263,50267,60261,07266,43266,43137.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...