Mercado fechará em 5 h 47 min
BOVESPA
121.636,37 -695,02 (-0,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.160,95 -443,10 (-0,84%) PETROLEO CRU
81,02 +0,19 (+0,24%) OURO
2.311,30 -19,50 (-0,84%) Bitcoin USD
61.841,15 +540,67 (+0,88%)
Stitch Fix, Inc. (SFIX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:13AM EDT. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jun. de 2024 | 3,8800 | 3,9300 | 3,8700 | 3,8900 | 3,8900 | 85.695 |
| 25 de jun. de 2024 | 3,7700 | 3,9300 | 3,6900 | 3,9150 | 3,9150 | 1.512.400 |
| 24 de jun. de 2024 | 3,9000 | 4,0900 | 3,7900 | 3,8200 | 3,8200 | 1.666.400 |
| 21 de jun. de 2024 | 3,9200 | 4,0600 | 3,7800 | 3,9200 | 3,9200 | 3.210.000 |
| 20 de jun. de 2024 | 3,8000 | 3,9300 | 3,7300 | 3,9100 | 3,9100 | 1.591.600 |
| 18 de jun. de 2024 | 3,6800 | 3,9600 | 3,6700 | 3,8700 | 3,8700 | 1.919.900 |
| 17 de jun. de 2024 | 3,4300 | 3,6900 | 3,3920 | 3,6700 | 3,6700 | 1.525.700 |
| 14 de jun. de 2024 | 3,4700 | 3,5650 | 3,4050 | 3,4500 | 3,4500 | 1.570.600 |
| 13 de jun. de 2024 | 3,7400 | 3,7600 | 3,4700 | 3,5500 | 3,5500 | 1.917.700 |
| 12 de jun. de 2024 | 3,9100 | 4,0050 | 3,7100 | 3,7400 | 3,7400 | 2.255.800 |
| 11 de jun. de 2024 | 3,7500 | 3,9950 | 3,7400 | 3,9200 | 3,9200 | 2.550.000 |
| 10 de jun. de 2024 | 3,6700 | 3,8700 | 3,6650 | 3,8200 | 3,8200 | 2.193.700 |
| 07 de jun. de 2024 | 3,7400 | 3,9200 | 3,6300 | 3,7250 | 3,7250 | 3.328.800 |
| 06 de jun. de 2024 | 3,3600 | 3,9200 | 3,3300 | 3,8000 | 3,8000 | 6.716.500 |
| 05 de jun. de 2024 | 3,1400 | 3,8700 | 3,1400 | 3,4550 | 3,4550 | 21.089.600 |
| 04 de jun. de 2024 | 2,5400 | 2,7750 | 2,5200 | 2,6700 | 2,6700 | 4.499.400 |
| 03 de jun. de 2024 | 2,4900 | 2,6500 | 2,4900 | 2,5800 | 2,5800 | 2.021.200 |
| 31 de mai. de 2024 | 2,3100 | 2,5500 | 2,3100 | 2,4700 | 2,4700 | 3.520.700 |
| 30 de mai. de 2024 | 2,2400 | 2,3400 | 2,2300 | 2,2700 | 2,2700 | 773.200 |
| 29 de mai. de 2024 | 2,2600 | 2,3150 | 2,2000 | 2,2000 | 2,2000 | 687.300 |
| 28 de mai. de 2024 | 2,3400 | 2,3800 | 2,2500 | 2,3000 | 2,3000 | 686.500 |
| 24 de mai. de 2024 | 2,2700 | 2,3700 | 2,1850 | 2,3300 | 2,3300 | 1.421.400 |
| 23 de mai. de 2024 | 2,2600 | 2,2800 | 2,1800 | 2,2400 | 2,2400 | 985.400 |
| 22 de mai. de 2024 | 2,2900 | 2,3300 | 2,2100 | 2,2300 | 2,2300 | 857.400 |
| 21 de mai. de 2024 | 2,3100 | 2,3250 | 2,2700 | 2,3000 | 2,3000 | 726.800 |
| 20 de mai. de 2024 | 2,3600 | 2,4000 | 2,2700 | 2,3200 | 2,3200 | 743.200 |
| 17 de mai. de 2024 | 2,4000 | 2,4300 | 2,3500 | 2,3500 | 2,3500 | 770.200 |
| 16 de mai. de 2024 | 2,4500 | 2,4700 | 2,3600 | 2,3900 | 2,3900 | 714.300 |
| 15 de mai. de 2024 | 2,5700 | 2,6100 | 2,4350 | 2,4700 | 2,4700 | 730.600 |
| 14 de mai. de 2024 | 2,4800 | 2,7300 | 2,4700 | 2,5500 | 2,5500 | 1.820.400 |
| 13 de mai. de 2024 | 2,1100 | 2,5200 | 2,1100 | 2,4300 | 2,4300 | 2.724.000 |
| 10 de mai. de 2024 | 2,2900 | 2,3000 | 2,1000 | 2,1000 | 2,1000 | 650.600 |
| 09 de mai. de 2024 | 2,1500 | 2,2900 | 2,1200 | 2,2800 | 2,2800 | 933.700 |
| 08 de mai. de 2024 | 2,1500 | 2,1800 | 2,1100 | 2,1500 | 2,1500 | 653.500 |
| 07 de mai. de 2024 | 2,2700 | 2,3100 | 2,2000 | 2,2000 | 2,2000 | 699.500 |
| 06 de mai. de 2024 | 2,3000 | 2,3500 | 2,2400 | 2,2500 | 2,2500 | 989.900 |
| 03 de mai. de 2024 | 2,2600 | 2,4500 | 2,2250 | 2,2900 | 2,2900 | 1.610.000 |
| 02 de mai. de 2024 | 2,1800 | 2,2000 | 2,0700 | 2,1900 | 2,1900 | 1.884.000 |
| 01 de mai. de 2024 | 2,1200 | 2,3000 | 2,1100 | 2,1400 | 2,1400 | 1.131.900 |
| 30 de abr. de 2024 | 2,1100 | 2,1400 | 2,0700 | 2,1200 | 2,1200 | 1.617.800 |
| 29 de abr. de 2024 | 2,1800 | 2,2700 | 2,1300 | 2,1300 | 2,1300 | 798.400 |
| 26 de abr. de 2024 | 2,1600 | 2,2350 | 2,1600 | 2,1600 | 2,1600 | 554.900 |
| 25 de abr. de 2024 | 2,2100 | 2,2500 | 2,1400 | 2,1500 | 2,1500 | 878.800 |
| 24 de abr. de 2024 | 2,1900 | 2,2550 | 2,1450 | 2,2500 | 2,2500 | 1.270.900 |
| 23 de abr. de 2024 | 2,1100 | 2,2500 | 2,1100 | 2,1700 | 2,1700 | 1.527.300 |
| 22 de abr. de 2024 | 2,1400 | 2,1900 | 2,0600 | 2,1200 | 2,1200 | 1.367.200 |
| 19 de abr. de 2024 | 2,1800 | 2,2400 | 2,1150 | 2,1400 | 2,1400 | 1.559.100 |
| 18 de abr. de 2024 | 2,2400 | 2,2850 | 2,1900 | 2,1900 | 2,1900 | 667.200 |
| 17 de abr. de 2024 | 2,2700 | 2,3250 | 2,2200 | 2,2300 | 2,2300 | 1.425.300 |
| 16 de abr. de 2024 | 2,2400 | 2,3200 | 2,1950 | 2,2400 | 2,2400 | 1.392.600 |
| 15 de abr. de 2024 | 2,3000 | 2,3200 | 2,2300 | 2,2700 | 2,2700 | 1.514.000 |
| 12 de abr. de 2024 | 2,3700 | 2,3800 | 2,3000 | 2,3100 | 2,3100 | 1.368.900 |
| 11 de abr. de 2024 | 2,3700 | 2,4600 | 2,3350 | 2,4100 | 2,4100 | 1.204.300 |
| 10 de abr. de 2024 | 2,3800 | 2,3900 | 2,3100 | 2,3300 | 2,3300 | 1.290.900 |
| 09 de abr. de 2024 | 2,4100 | 2,5900 | 2,4000 | 2,5000 | 2,5000 | 1.098.000 |
| 08 de abr. de 2024 | 2,2500 | 2,5180 | 2,2500 | 2,3900 | 2,3900 | 1.320.300 |
| 05 de abr. de 2024 | 2,3500 | 2,3550 | 2,2500 | 2,2600 | 2,2600 | 1.105.100 |
| 04 de abr. de 2024 | 2,5200 | 2,6000 | 2,3500 | 2,3600 | 2,3600 | 1.281.100 |
| 03 de abr. de 2024 | 2,4700 | 2,5100 | 2,4000 | 2,4700 | 2,4700 | 1.515.800 |
| 02 de abr. de 2024 | 2,5800 | 2,5800 | 2,4100 | 2,4800 | 2,4800 | 1.938.200 |
| 01 de abr. de 2024 | 2,6600 | 2,7400 | 2,5700 | 2,6500 | 2,6500 | 1.982.700 |
| 28 de mar. de 2024 | 2,4400 | 2,6700 | 2,4400 | 2,6400 | 2,6400 | 1.653.300 |
| 27 de mar. de 2024 | 2,4600 | 2,4800 | 2,3850 | 2,4400 | 2,4400 | 1.338.200 |
| 26 de mar. de 2024 | 2,4300 | 2,4600 | 2,4100 | 2,4300 | 2,4300 | 1.902.900 |
| 25 de mar. de 2024 | 2,4200 | 2,5500 | 2,3800 | 2,3900 | 2,3900 | 2.094.700 |
| 22 de mar. de 2024 | 2,5600 | 2,5700 | 2,4400 | 2,4600 | 2,4600 | 2.102.300 |
| 21 de mar. de 2024 | 2,4000 | 2,5900 | 2,3400 | 2,5700 | 2,5700 | 2.634.500 |
| 20 de mar. de 2024 | 2,2800 | 2,4350 | 2,2100 | 2,4000 | 2,4000 | 1.563.000 |
| 19 de mar. de 2024 | 2,1700 | 2,3000 | 2,1600 | 2,2900 | 2,2900 | 2.243.500 |
| 18 de mar. de 2024 | 2,2500 | 2,3200 | 2,1550 | 2,2700 | 2,2700 | 2.654.000 |
| 15 de mar. de 2024 | 2,2400 | 2,2910 | 2,2100 | 2,2500 | 2,2500 | 1.796.200 |
| 14 de mar. de 2024 | 2,3000 | 2,3200 | 2,2150 | 2,2300 | 2,2300 | 1.773.600 |
| 13 de mar. de 2024 | 2,3500 | 2,4900 | 2,3200 | 2,3200 | 2,3200 | 1.344.600 |
| 12 de mar. de 2024 | 2,3900 | 2,4500 | 2,3000 | 2,3400 | 2,3400 | 2.852.500 |
| 11 de mar. de 2024 | 2,5100 | 2,5550 | 2,3600 | 2,3800 | 2,3800 | 1.558.800 |
| 08 de mar. de 2024 | 2,4900 | 2,7100 | 2,4800 | 2,5100 | 2,5100 | 2.189.100 |
| 07 de mar. de 2024 | 2,4100 | 2,5200 | 2,3500 | 2,4600 | 2,4600 | 2.860.800 |
| 06 de mar. de 2024 | 2,6400 | 2,6400 | 2,4150 | 2,4250 | 2,4250 | 3.443.900 |
| 05 de mar. de 2024 | 2,7100 | 2,9500 | 2,5500 | 2,5900 | 2,5900 | 7.737.700 |
| 04 de mar. de 2024 | 3,2600 | 3,3850 | 3,2300 | 3,2800 | 3,2800 | 3.047.000 |
| 01 de mar. de 2024 | 3,2500 | 3,3400 | 3,1900 | 3,2100 | 3,2100 | 1.312.900 |
| 29 de fev. de 2024 | 3,3000 | 3,3550 | 3,1900 | 3,2300 | 3,2300 | 1.076.600 |
| 28 de fev. de 2024 | 3,3300 | 3,3500 | 3,2150 | 3,2300 | 3,2300 | 869.100 |
| 27 de fev. de 2024 | 3,2800 | 3,3700 | 3,2300 | 3,3600 | 3,3600 | 1.435.300 |
| 26 de fev. de 2024 | 3,2200 | 3,3350 | 3,2000 | 3,2600 | 3,2600 | 1.253.300 |
| 23 de fev. de 2024 | 3,2200 | 3,2800 | 3,1500 | 3,2400 | 3,2400 | 1.430.600 |
| 22 de fev. de 2024 | 3,2900 | 3,3200 | 3,1650 | 3,2100 | 3,2100 | 1.307.400 |
| 21 de fev. de 2024 | 3,4000 | 3,4540 | 3,2500 | 3,2900 | 3,2900 | 987.400 |
| 20 de fev. de 2024 | 3,7000 | 3,7050 | 3,4200 | 3,4500 | 3,4500 | 1.142.300 |
| 16 de fev. de 2024 | 3,9200 | 3,9200 | 3,7600 | 3,8200 | 3,8200 | 810.300 |
| 15 de fev. de 2024 | 3,7600 | 3,9800 | 3,7600 | 3,9800 | 3,9800 | 1.343.800 |
| 14 de fev. de 2024 | 3,6500 | 3,7600 | 3,5400 | 3,7500 | 3,7500 | 931.900 |
| 13 de fev. de 2024 | 3,5000 | 3,6150 | 3,4100 | 3,5100 | 3,5100 | 1.471.000 |
| 12 de fev. de 2024 | 3,5100 | 3,7200 | 3,5000 | 3,7000 | 3,7000 | 1.211.100 |
| 09 de fev. de 2024 | 3,4500 | 3,5800 | 3,3900 | 3,5200 | 3,5200 | 757.600 |
| 08 de fev. de 2024 | 3,3800 | 3,5000 | 3,3700 | 3,4500 | 3,4500 | 714.700 |
| 07 de fev. de 2024 | 3,3800 | 3,4700 | 3,3000 | 3,3700 | 3,3700 | 1.373.100 |
| 06 de fev. de 2024 | 3,2300 | 3,3700 | 3,1750 | 3,3700 | 3,3700 | 1.315.200 |
| 05 de fev. de 2024 | 3,2000 | 3,2500 | 3,1500 | 3,2000 | 3,2000 | 1.241.900 |
| 02 de fev. de 2024 | 3,2500 | 3,3100 | 3,1500 | 3,2900 | 3,2900 | 865.400 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.