Mercado fechado

Royal Bank of Canada (RY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
105,30+0,69 (+0,66%)
No fechamento: 04:00PM EDT
106,08 +0,78 (+0,74%)
Pós-fechamento: 06:43PM EDT
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024104,29105,77104,19105,30105,30626.822
23 de mai. de 2024106,48106,65104,28104,61104,61570.300
22 de mai. de 2024105,39106,43105,00105,96105,96933.900
21 de mai. de 2024105,48106,38105,26105,88105,88658.600
20 de mai. de 2024106,79107,20105,84105,84105,84328.000
17 de mai. de 2024106,15106,87105,77106,79106,791.492.600
16 de mai. de 2024105,32106,49105,18105,99105,99812.700
15 de mai. de 2024104,55105,52104,22105,49105,49606.100
14 de mai. de 2024104,99105,00103,92104,30104,30593.200
13 de mai. de 2024103,50104,71103,30104,61104,61561.500
10 de mai. de 2024103,48104,08103,18103,21103,21540.100
09 de mai. de 2024102,10103,11101,96103,09103,09618.600
08 de mai. de 2024100,62101,98100,32101,85101,85564.900
07 de mai. de 2024102,00102,12100,89101,02101,02634.500
06 de mai. de 2024101,84102,04100,96101,82101,821.596.000
03 de mai. de 2024100,11101,3199,99101,17101,172.470.600
02 de mai. de 202498,0499,3497,7299,2299,221.936.700
01 de mai. de 202496,9898,2996,5297,3897,38534.600
30 de abr. de 202497,1897,9696,7496,8396,83799.500
29 de abr. de 202498,3198,6797,6097,9997,99575.700
26 de abr. de 202497,9798,4597,6098,1698,16502.500
25 de abr. de 202496,4497,9795,8497,6897,68649.100
24 de abr. de 202498,7998,8196,8297,2797,273.537.100
24 de abr. de 20241.01 Dividendo
23 de abr. de 202499,49100,2599,2699,8598,841.954.000
22 de abr. de 202498,3899,3298,0799,2098,203.192.900
19 de abr. de 202497,0098,1296,7397,8696,87882.500
18 de abr. de 202496,7397,7096,4396,9095,92675.600
17 de abr. de 202496,5697,9396,1396,7895,80821.000
16 de abr. de 202497,3397,4296,2096,4095,42911.300
15 de abr. de 202499,2999,7297,5097,9296,93583.600
12 de abr. de 202499,4699,8898,1498,5397,53826.500
11 de abr. de 2024100,88100,9599,56100,3699,34822.500
10 de abr. de 2024101,49101,49100,20100,9499,921.374.100
09 de abr. de 2024103,30103,88101,84102,78101,74831.800
08 de abr. de 2024102,35103,08102,21103,05102,01771.900
05 de abr. de 2024101,00102,54100,70102,34101,30784.700
04 de abr. de 2024101,11102,32100,51100,9899,962.542.800
03 de abr. de 202499,49100,7299,36100,2699,251.741.500
02 de abr. de 202499,90100,0099,2499,6198,601.757.100
01 de abr. de 2024100,88101,0099,83100,3099,29566.300
28 de mar. de 2024100,40101,26100,20100,8899,86594.600
27 de mar. de 202499,11100,4099,11100,4099,38591.900
26 de mar. de 202499,4399,7599,0499,1598,15529.400
25 de mar. de 202499,55100,1199,3999,4298,417.056.000
22 de mar. de 2024100,88101,0699,3199,3898,37458.300
21 de mar. de 2024100,51101,50100,35100,8899,86670.600
20 de mar. de 202498,43100,4798,23100,4099,38608.100
19 de mar. de 202499,1799,4598,7798,8197,81687.600
18 de mar. de 202499,4099,5698,5699,2798,27483.700
15 de mar. de 202499,6899,9498,7699,3498,34672.700
14 de mar. de 2024100,94101,1899,1999,7698,751.030.700
13 de mar. de 2024100,70101,44100,64101,08100,06610.800
12 de mar. de 2024100,00100,7999,34100,6099,58714.700
11 de mar. de 202498,99100,1298,69100,0399,02549.100
08 de mar. de 202499,7099,8199,0399,3398,33382.500
07 de mar. de 202498,7799,4098,6299,4098,39656.900
06 de mar. de 202498,6299,1497,8898,2397,24835.900
05 de mar. de 202497,1198,2597,0497,9696,971.459.400
04 de mar. de 202497,0097,6896,7797,1896,202.146.300
01 de mar. de 202497,1697,9396,5697,3396,35754.800
29 de fev. de 202496,8397,2596,0897,0896,101.474.900
28 de fev. de 202496,9298,1896,3996,4695,48898.100
27 de fev. de 202497,3997,9096,4696,9295,941.602.800
26 de fev. de 202498,4899,0697,7897,9796,981.036.600
23 de fev. de 202498,4698,9798,3198,6697,66434.100
22 de fev. de 202498,0798,7497,8998,1497,151.061.700
21 de fev. de 202498,1298,1897,3597,6896,691.232.900
20 de fev. de 202497,3098,6697,1398,0297,031.365.300
16 de fev. de 202497,6898,7297,5897,8396,841.103.900
15 de fev. de 202497,1698,5596,9297,9796,981.057.700
14 de fev. de 202495,1996,7995,1996,7795,79581.700
13 de fev. de 202496,7896,9793,9794,7093,741.260.700
12 de fev. de 202497,4897,9497,0497,7696,771.673.600
09 de fev. de 202496,8097,5096,5297,3496,361.163.500
08 de fev. de 202496,9497,0395,6496,7695,781.208.500
07 de fev. de 202497,0197,3196,4097,0396,05815.100
06 de fev. de 202496,4897,1696,2696,9495,96371.800
05 de fev. de 202497,0397,1996,0096,4495,462.146.000
02 de fev. de 202497,6597,7996,7997,4496,45523.200
01 de fev. de 202497,6198,2597,1598,2097,21900.500
31 de jan. de 202499,2099,7897,2697,6196,62825.500
30 de jan. de 202498,9699,4298,2799,2898,28727.300
29 de jan. de 202498,6899,0197,9698,9997,99488.300
26 de jan. de 202498,2499,0198,2198,8597,85481.800
25 de jan. de 202498,2798,4297,4498,2197,227.576.900
24 de jan. de 202498,8999,2597,6097,8396,842.970.300
23 de jan. de 202498,9599,5198,8199,2798,272.198.100
22 de jan. de 202499,6299,8598,5898,9597,952.630.300
19 de jan. de 202498,4899,8297,6599,6298,61691.200
18 de jan. de 202498,1098,5297,7598,1797,18555.900
17 de jan. de 202497,5197,9696,6997,4896,49585.000
16 de jan. de 202497,8198,4097,4398,3597,36703.100
12 de jan. de 2024100,07100,4098,5598,5697,56705.700
11 de jan. de 2024100,24100,6298,8199,5598,54841.000
10 de jan. de 2024101,03101,31100,01100,6599,631.410.800
09 de jan. de 2024100,52101,33100,09100,9999,971.757.200
08 de jan. de 2024100,58101,40100,19101,31100,291.105.000
05 de jan. de 2024100,26101,36100,03100,7599,731.213.200
04 de jan. de 2024100,00101,0799,96100,1799,161.614.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...