Mercado fechará em 4 h 37 min

Everest Re Group, Ltd. (RE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
268,20+0,70 (+0,26%)
A partir de 11:17AM EDT. Mercado aberto.
Período:
30 de set. de 2021 - 30 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 2022269,24271,92266,70268,20268,2081.980
29 de set. de 2022257,43268,69255,94267,50267,50403.200
28 de set. de 2022254,51262,15253,82259,44259,44490.800
27 de set. de 2022246,99254,20244,58253,85253,85706.300
26 de set. de 2022252,73254,57245,43245,79245,79571.600
23 de set. de 2022254,77255,72251,66255,12255,12380.100
22 de set. de 2022261,42261,42254,91257,50257,50415.100
21 de set. de 2022270,96273,87260,76260,82260,82330.700
20 de set. de 2022282,78282,78270,90271,46271,46466.600
19 de set. de 2022280,37284,81280,37284,02284,02241.900
16 de set. de 2022283,16283,52279,96283,07283,07418.400
15 de set. de 2022280,78286,58279,77285,02285,02201.300
14 de set. de 2022278,95281,48276,21280,15280,15267.900
13 de set. de 2022279,39283,27279,12279,48279,48206.800
12 de set. de 2022284,76286,40282,37282,83282,83300.600
09 de set. de 2022286,37287,39282,23282,69282,69307.700
08 de set. de 2022280,62286,83280,62285,53285,53205.800
07 de set. de 2022273,53282,05272,30281,42281,42258.400
06 de set. de 2022276,01277,12272,02274,40274,40227.500
02 de set. de 2022274,38280,20272,78274,01274,01167.800
01 de set. de 2022268,75272,51267,98272,35272,35197.100
31 de ago. de 2022270,89272,21268,71269,05269,05234.500
30 de ago. de 2022272,52272,52268,87269,50269,50111.500
29 de ago. de 2022268,66274,92267,33272,13272,13171.100
26 de ago. de 2022277,49277,49272,78272,92272,92123.900
25 de ago. de 2022274,42277,45273,43276,83276,83164.500
24 de ago. de 2022271,87273,95270,70273,71273,71138.000
23 de ago. de 2022272,73274,57271,98272,67272,67125.200
23 de ago. de 20221.65 Dividendo
22 de ago. de 2022278,40279,49274,33274,66273,01211.800
19 de ago. de 2022282,18283,99280,77281,50279,81240.800
18 de ago. de 2022279,45282,31279,22282,19280,49142.900
17 de ago. de 2022273,90279,27273,69278,17276,50155.400
16 de ago. de 2022275,63278,78274,87277,30275,63201.600
15 de ago. de 2022272,95275,92272,95275,14273,49128.400
12 de ago. de 2022272,44275,90272,11275,55273,89146.300
11 de ago. de 2022266,79271,82266,79271,22269,59218.900
10 de ago. de 2022263,81265,76263,24264,31262,72212.100
09 de ago. de 2022259,74262,69259,73260,82259,25201.200
08 de ago. de 2022257,34259,12256,12257,80256,25157.100
05 de ago. de 2022253,25256,34252,72255,66254,12161.100
04 de ago. de 2022252,14254,19251,74251,81250,30212.000
03 de ago. de 2022250,36254,11248,94253,22251,70261.000
02 de ago. de 2022253,23253,36249,09249,28247,78277.900
01 de ago. de 2022259,49259,89251,76252,36250,84472.300
29 de jul. de 2022258,33261,77256,42261,35259,78417.800
28 de jul. de 2022263,07263,08249,46258,26256,71830.700
27 de jul. de 2022270,85273,82267,99271,12269,49222.300
26 de jul. de 2022273,40274,42270,33271,82270,19189.700
25 de jul. de 2022273,04276,26272,23273,81272,17137.200
22 de jul. de 2022270,94272,40268,95271,94270,31200.600
21 de jul. de 2022269,67270,35265,35270,24268,62154.600
20 de jul. de 2022269,96271,02267,52269,55267,93220.300
19 de jul. de 2022265,37270,57263,32269,98268,36188.400
18 de jul. de 2022265,04268,16260,50261,63260,06282.200
15 de jul. de 2022266,08266,32262,23263,18261,60230.000
14 de jul. de 2022270,84270,84262,94263,14261,56270.100
13 de jul. de 2022274,47278,69274,47276,93275,27315.800
12 de jul. de 2022279,33281,14276,10276,85275,19215.100
11 de jul. de 2022278,64284,23278,64279,86278,18133.000
08 de jul. de 2022285,78285,78280,54280,72279,03230.500
07 de jul. de 2022282,94288,00282,94285,67283,95437.300
06 de jul. de 2022277,81283,74274,18281,50279,81184.600
05 de jul. de 2022279,65279,76272,06277,42275,75165.300
01 de jul. de 2022278,96285,06278,66283,78282,08140.700
30 de jun. de 2022276,39282,88274,95280,28278,60243.500
29 de jun. de 2022282,02282,02278,10278,54276,87165.800
28 de jun. de 2022285,00288,33280,29280,43278,75179.100
27 de jun. de 2022283,34284,01281,43283,03281,33185.200
24 de jun. de 2022273,94283,66273,94283,19281,49323.800
23 de jun. de 2022271,99275,08268,73272,23270,59267.900
22 de jun. de 2022267,45273,13267,45271,58269,95149.300
21 de jun. de 2022273,68273,93270,16270,89269,26222.700
17 de jun. de 2022266,97270,66264,87269,12267,50597.700
16 de jun. de 2022270,45271,95263,61265,00263,41282.500
15 de jun. de 2022276,83279,42271,69275,26273,61307.000
14 de jun. de 2022271,04275,59270,85272,67271,03221.000
13 de jun. de 2022273,15275,91268,05269,68268,06316.600
10 de jun. de 2022273,18281,77270,36278,10276,43444.500
09 de jun. de 2022282,13283,06277,87277,93276,26130.400
08 de jun. de 2022286,60287,00281,41281,79280,10148.200
07 de jun. de 2022284,21288,36283,69288,21286,48121.300
06 de jun. de 2022282,92287,47280,27285,39283,68173.100
03 de jun. de 2022279,98280,93278,08280,29278,61166.300
02 de jun. de 2022279,39281,87274,75281,63279,94124.800
01 de jun. de 2022282,19284,06275,40278,52276,85157.400
31 de mai. de 2022282,67284,71280,15282,50280,80258.100
27 de mai. de 2022279,50284,91279,16284,79283,08144.500
26 de mai. de 2022277,28280,50274,52279,21277,53213.200
25 de mai. de 2022272,74275,80270,95274,42272,77266.900
24 de mai. de 2022272,53275,40266,89273,94272,29233.000
24 de mai. de 20221.65 Dividendo
23 de mai. de 2022274,93276,75272,38274,42271,13271.700
20 de mai. de 2022277,48277,99266,51270,57267,33246.900
19 de mai. de 2022277,66280,08271,38276,34273,03255.600
18 de mai. de 2022287,48287,53279,75280,39277,03237.900
17 de mai. de 2022285,48289,75284,71289,53286,06145.200
16 de mai. de 2022279,13284,08278,84282,38279,00140.300
13 de mai. de 2022275,49280,28275,49280,02276,66278.400
12 de mai. de 2022278,20278,20273,39273,99270,71438.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...