Mercado abrirá em 3 h 53 min

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
522,62+5,11 (+0,99%)
No fechamento: 04:00PM EDT
522,62 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 2024522,39534,16519,00522,62522,62240.600
19 de abr. de 2024520,00528,31514,19517,51517,51246.100
18 de abr. de 2024545,46545,46522,11522,53522,53341.300
17 de abr. de 2024547,17552,39532,42541,29541,29275.600
16 de abr. de 2024576,11576,96554,44556,27556,27302.400
15 de abr. de 2024584,33591,34572,60576,97576,97254.900
12 de abr. de 2024581,64585,64571,46577,72577,72237.200
11 de abr. de 2024574,78588,77572,06587,91587,91216.400
10 de abr. de 2024582,96588,23573,42581,00581,00222.600
09 de abr. de 2024596,95596,95573,29591,72591,72264.200
08 de abr. de 2024596,57605,89591,15598,00598,00255.300
05 de abr. de 2024574,61597,81570,00593,00593,00210.800
04 de abr. de 2024578,37594,69571,07571,66571,66279.200
03 de abr. de 2024574,77590,40574,77578,37578,37209.700
02 de abr. de 2024580,79583,60567,53576,86576,86235.700
01 de abr. de 2024583,94590,00578,44585,77585,77189.900
28 de mar. de 2024581,28586,67574,10585,00585,00209.100
27 de mar. de 2024592,09592,35572,76580,46580,46187.800
26 de mar. de 2024590,28594,44581,54587,48587,48231.400
25 de mar. de 2024585,75587,15579,41586,45586,45142.300
22 de mar. de 2024585,49586,61576,33585,93585,93166.500
21 de mar. de 2024576,44587,70570,19585,52585,52203.400
20 de mar. de 2024557,39572,64556,67568,00568,00464.000
19 de mar. de 2024554,64562,68551,66560,00560,00234.100
18 de mar. de 2024573,00582,22558,98560,75560,75308.800
15 de mar. de 2024585,30592,10576,65578,08578,08400.100
14 de mar. de 2024594,83596,37579,92588,70588,70237.600
13 de mar. de 2024595,62600,31591,01592,81592,81199.600
12 de mar. de 2024580,98598,77578,66596,11596,11178.800
11 de mar. de 2024582,88585,66568,29579,19579,19250.700
08 de mar. de 2024604,00606,80582,62583,67583,67261.200
07 de mar. de 2024606,41609,62599,84601,36601,36338.200
06 de mar. de 2024605,38628,34605,01605,92605,92392.600
05 de mar. de 2024584,36617,20583,47604,77604,77517.700
04 de mar. de 2024582,28595,68581,67584,01584,01199.600
01 de mar. de 2024576,50588,40574,66579,56579,56333.200
29 de fev. de 2024566,58581,54564,98575,40575,40409.600
28 de fev. de 2024565,72570,98556,36562,59562,59205.900
27 de fev. de 2024575,00580,00566,68570,40570,40234.700
26 de fev. de 2024561,03580,00561,03574,36574,36242.600
23 de fev. de 2024562,57566,99557,95563,59563,59180.300
22 de fev. de 2024556,66562,88555,00559,14559,14250.200
21 de fev. de 2024526,99549,02525,42547,33547,33274.900
20 de fev. de 2024536,16542,14519,79529,41529,41364.900
16 de fev. de 2024548,07554,80538,54540,73540,73289.300
15 de fev. de 2024567,94569,20549,34552,53552,53340.200
14 de fev. de 2024556,83568,85556,83562,47562,47251.700
13 de fev. de 2024545,67567,05543,43555,00555,00338.900
12 de fev. de 2024571,64571,64552,43560,40560,40290.900
09 de fev. de 2024558,67568,71549,35565,27565,27379.500
08 de fev. de 2024535,75553,68533,87553,10553,10315.100
07 de fev. de 2024536,07556,94532,90536,02536,02496.800
06 de fev. de 2024530,05540,45521,00530,76530,76343.100
05 de fev. de 2024534,99545,45520,11531,75531,75398.400
02 de fev. de 2024486,56535,57444,34534,51534,511.005.200
01 de fev. de 2024450,58469,35441,24467,45467,45406.300
31 de jan. de 2024455,00468,83436,66450,58450,58499.800
30 de jan. de 2024455,67459,12452,11453,03453,03263.800
29 de jan. de 2024448,82460,45448,41459,18459,18200.500
26 de jan. de 2024452,52453,48444,98450,15450,15157.200
25 de jan. de 2024457,93463,28450,17452,52452,52254.100
24 de jan. de 2024465,13466,09452,22452,37452,37149.200
23 de jan. de 2024469,35472,10459,90460,77460,77264.000
22 de jan. de 2024457,90469,87457,90468,91468,91271.600
19 de jan. de 2024440,91451,16438,28450,82450,82169.100
18 de jan. de 2024435,81449,12434,29441,53441,53239.000
17 de jan. de 2024432,81433,53420,11431,74431,74235.200
16 de jan. de 2024436,96445,95433,46437,99437,99235.000
12 de jan. de 2024435,22443,00431,81439,86439,86269.500
11 de jan. de 2024437,75437,75425,59433,65433,65203.400
10 de jan. de 2024430,07436,36424,64435,98435,98217.700
09 de jan. de 2024427,09439,03427,01430,07430,07200.000
08 de jan. de 2024421,61430,86416,93430,82430,82206.300
05 de jan. de 2024421,23426,06417,50419,14419,14164.200
04 de jan. de 2024417,84426,23414,18421,22421,22266.200
03 de jan. de 2024422,96426,77417,21418,79418,79225.400
02 de jan. de 2024436,04440,58421,36427,50427,50297.400
29 de dez. de 2023446,53450,40437,32438,22438,22161.000
28 de dez. de 2023451,17454,54446,02448,43448,43138.800
27 de dez. de 2023457,33460,45450,28451,64451,64168.200
26 de dez. de 2023451,43461,92451,43457,86457,86149.700
22 de dez. de 2023453,06459,34449,24451,85451,85236.800
21 de dez. de 2023440,57452,40439,90450,67450,67225.300
20 de dez. de 2023421,09450,80420,85436,54436,54475.300
19 de dez. de 2023419,50431,17419,50428,04428,04206.100
18 de dez. de 2023414,85426,81413,54417,58417,58296.500
15 de dez. de 2023409,14426,65407,73414,85414,85582.500
14 de dez. de 2023400,17411,37400,17406,51406,51347.200
13 de dez. de 2023403,47403,47389,95398,78398,78371.500
12 de dez. de 2023396,22408,50394,66403,85403,85280.500
11 de dez. de 2023391,04404,80391,04397,45397,45218.500
08 de dez. de 2023388,59399,99385,50391,50391,50327.200
07 de dez. de 2023389,94390,87378,80390,37390,37492.800
06 de dez. de 2023421,88424,10387,75390,06390,06547.400
05 de dez. de 2023423,96428,66416,82418,88418,88265.100
04 de dez. de 2023414,44428,79410,00425,32425,32358.400
01 de dez. de 2023388,48417,21387,01416,67416,67399.100
30 de nov. de 2023383,93392,63377,19390,39390,39527.200
29 de nov. de 2023408,64411,85382,92383,93383,93689.200
28 de nov. de 2023416,39418,64397,42403,94403,94398.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...