Mercado fechado

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
196,23-1,70 (-0,86%)
No fechamento: 04:00PM EDT
197,03 +0,80 (+0,41%)
Pós-fechamento: 07:34PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024197,40199,79195,84196,23196,23644.200
25 de abr. de 2024197,05198,82195,32197,93197,93789.800
24 de abr. de 2024196,10199,97195,19199,00199,00808.800
23 de abr. de 2024196,06200,17195,61198,30198,30773.100
22 de abr. de 2024196,16197,60195,05196,80196,801.068.400
19 de abr. de 2024196,38196,78194,90196,06196,06698.300
18 de abr. de 2024197,12197,89193,94195,95195,95627.300
17 de abr. de 2024197,14198,04195,19196,22196,22761.700
16 de abr. de 2024199,04199,04194,71195,06195,06817.000
15 de abr. de 2024202,08202,77197,84199,86199,86917.900
12 de abr. de 2024204,10204,39200,63201,84201,84872.500
11 de abr. de 2024205,88207,19203,21205,04205,04786.800
10 de abr. de 2024209,74211,26203,78204,38204,381.115.400
09 de abr. de 2024215,04218,61214,43218,60218,60753.800
08 de abr. de 2024212,71213,71209,25213,01213,01651.200
05 de abr. de 2024212,00214,94210,96213,40213,40630.400
04 de abr. de 2024216,88218,72212,78213,79213,791.240.700
03 de abr. de 2024212,31215,11209,80214,64214,641.232.800
02 de abr. de 2024212,00214,77209,05212,95212,95933.200
01 de abr. de 2024216,39216,50211,88213,92213,921.045.600
28 de mar. de 2024219,94219,94216,04216,70216,70888.800
27 de mar. de 2024216,27218,69215,50218,08218,08772.600
26 de mar. de 2024218,48218,48214,02214,21214,21893.700
25 de mar. de 2024216,08218,83215,42218,38218,38885.500
22 de mar. de 2024215,37216,21213,69215,47215,47879.500
21 de mar. de 2024216,84219,11214,72215,02215,02656.200
20 de mar. de 2024213,08215,75211,32215,72215,72956.500
19 de mar. de 2024214,05215,89212,32215,08215,08467.900
18 de mar. de 2024214,41215,87213,12213,26213,26816.000
15 de mar. de 2024214,88216,86213,60215,48215,481.200.700
14 de mar. de 2024216,78217,10212,38216,13216,131.057.200
13 de mar. de 2024220,71221,94218,33219,80219,80836.900
13 de mar. de 20240.98 Dividendo
12 de mar. de 2024222,49225,18217,76220,37219,391.085.600
11 de mar. de 2024221,27225,34221,27223,75222,75951.800
08 de mar. de 2024219,87224,16219,08223,70222,711.186.200
07 de mar. de 2024221,09221,09216,60218,13217,16933.900
06 de mar. de 2024216,92217,44214,59216,97216,011.410.900
05 de mar. de 2024213,05220,97213,05216,50215,541.555.000
04 de mar. de 2024208,12213,18205,91212,05211,111.014.300
01 de mar. de 2024208,67209,98205,74208,29207,361.373.000
29 de fev. de 2024207,30211,40206,53209,23208,301.769.100
28 de fev. de 2024199,02206,51199,02205,16204,252.199.500
27 de fev. de 2024203,43206,99196,91199,95199,063.033.400
26 de fev. de 2024211,89213,28207,14207,78206,861.477.400
23 de fev. de 2024211,35215,45210,67212,96212,011.046.000
22 de fev. de 2024207,48211,38206,34211,20210,261.330.400
21 de fev. de 2024207,16208,73205,47207,48206,56916.400
20 de fev. de 2024206,63208,34205,59207,04206,121.271.000
16 de fev. de 2024208,83209,63205,95206,80205,88849.900
15 de fev. de 2024210,92212,80208,68211,97211,03610.000
14 de fev. de 2024210,67212,00208,39209,07208,14809.400
13 de fev. de 2024210,28210,65206,75208,89207,961.656.600
12 de fev. de 2024217,33218,88214,91215,65214,691.011.700
09 de fev. de 2024217,00218,18214,00217,45216,481.035.300
08 de fev. de 2024213,91217,43213,82216,20215,241.317.600
07 de fev. de 2024220,06220,58216,57217,00216,031.305.200
06 de fev. de 2024217,00219,75216,78218,60217,631.232.900
05 de fev. de 2024221,35222,33216,77217,60216,63773.800
02 de fev. de 2024226,99227,07219,88224,71223,711.222.900
01 de fev. de 2024223,52231,07223,20230,92229,89991.000
31 de jan. de 2024224,52228,67222,52223,86222,86691.200
30 de jan. de 2024227,20227,20222,36223,10222,111.199.400
29 de jan. de 2024227,23228,48225,04227,57226,56771.200
26 de jan. de 2024233,00233,71227,46227,91226,901.003.600
25 de jan. de 2024230,15234,63230,15232,55231,521.097.500
24 de jan. de 2024235,48237,94227,00227,28226,271.112.300
23 de jan. de 2024234,87235,90231,06233,22232,18655.600
22 de jan. de 2024232,29236,61231,27233,79232,75774.000
19 de jan. de 2024232,33233,51227,96230,88229,851.094.500
18 de jan. de 2024233,17235,25230,80232,59231,561.001.400
17 de jan. de 2024234,10239,22231,21232,91231,87796.900
16 de jan. de 2024238,42241,56237,41238,01236,95799.500
12 de jan. de 2024243,11243,35239,85239,90238,83626.900
11 de jan. de 2024241,77241,84238,20239,35238,29699.600
10 de jan. de 2024245,73247,04242,37242,87241,79635.100
09 de jan. de 2024247,13247,82243,89245,58244,49582.000
08 de jan. de 2024246,45249,45244,10248,42247,32679.100
05 de jan. de 2024246,40250,37245,33246,59245,49889.600
04 de jan. de 2024248,55251,59247,23249,89248,78698.100
03 de jan. de 2024251,22254,19248,05248,31247,21530.100
02 de jan. de 2024251,89255,90251,75254,98253,85599.100
29 de dez. de 2023252,47254,25251,74253,69252,56568.300
28 de dez. de 2023254,37256,29252,72254,25253,12339.000
27 de dez. de 2023253,16256,68251,96254,21253,08505.200
26 de dez. de 2023250,85253,62250,00252,59251,47273.600
22 de dez. de 2023252,89254,57249,19251,43250,31500.800
21 de dez. de 2023248,57251,95247,93251,81250,69776.700
20 de dez. de 2023250,39252,11246,22246,30245,20664.700
19 de dez. de 2023248,41249,99246,42248,78247,67478.000
18 de dez. de 2023248,70250,33246,38246,53245,43673.800
15 de dez. de 2023251,31251,40246,07248,49247,381.385.300
14 de dez. de 2023254,61258,76249,14250,83249,711.303.000
13 de dez. de 2023239,70251,75238,35248,06246,961.101.100
12 de dez. de 2023242,71242,92238,52239,57238,50713.400
11 de dez. de 2023245,20245,95241,52242,36241,28710.400
08 de dez. de 2023249,12251,08240,11244,18243,091.105.800
07 de dez. de 2023250,54254,09250,17251,12250,00727.800
06 de dez. de 2023252,88256,40251,12251,49250,371.044.700
05 de dez. de 2023249,14251,18247,75250,39249,28716.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...