Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.237,50 +43,77 (+0,07%)
Safe & Green Holdings Corp. (SGBX)
NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 14 de jun. de 2024 | 2,8300 | 2,9500 | 2,7900 | 2,9300 | 2,9300 | 31.400 |
| 13 de jun. de 2024 | 2,8400 | 2,9220 | 2,7700 | 2,8900 | 2,8900 | 15.800 |
| 12 de jun. de 2024 | 3,1000 | 3,1100 | 2,8000 | 2,9000 | 2,9000 | 24.800 |
| 11 de jun. de 2024 | 3,0400 | 3,1700 | 3,0400 | 3,1000 | 3,1000 | 11.400 |
| 10 de jun. de 2024 | 3,1800 | 3,2500 | 3,0610 | 3,1000 | 3,1000 | 11.400 |
| 07 de jun. de 2024 | 3,3400 | 3,3400 | 3,1500 | 3,2500 | 3,2500 | 23.400 |
| 06 de jun. de 2024 | 3,3300 | 3,5000 | 3,1900 | 3,3400 | 3,3400 | 159.300 |
| 05 de jun. de 2024 | 3,2900 | 3,5600 | 3,2100 | 3,4000 | 3,4000 | 133.900 |
| 04 de jun. de 2024 | 3,6200 | 3,6800 | 3,2500 | 3,3400 | 3,3400 | 485.100 |
| 03 de jun. de 2024 | 3,8300 | 3,9300 | 3,3100 | 3,4700 | 3,4700 | 102.800 |
| 31 de mai. de 2024 | 3,9800 | 4,0990 | 3,8300 | 3,8300 | 3,8300 | 24.200 |
| 30 de mai. de 2024 | 3,9900 | 4,1500 | 3,9050 | 4,1000 | 4,1000 | 13.800 |
| 29 de mai. de 2024 | 4,1500 | 4,2200 | 4,0100 | 4,0700 | 4,0700 | 59.200 |
| 28 de mai. de 2024 | 4,4100 | 4,5000 | 4,0210 | 4,2300 | 4,2300 | 81.500 |
| 24 de mai. de 2024 | 4,4600 | 4,8000 | 4,4400 | 4,6300 | 4,6300 | 83.800 |
| 23 de mai. de 2024 | 4,7000 | 4,8170 | 4,3610 | 4,4000 | 4,4000 | 77.000 |
| 22 de mai. de 2024 | 4,7700 | 5,1000 | 4,7400 | 4,8500 | 4,8500 | 48.000 |
| 21 de mai. de 2024 | 5,0600 | 5,1150 | 4,6100 | 4,8700 | 4,8700 | 159.600 |
| 20 de mai. de 2024 | 5,1000 | 5,5500 | 4,9500 | 5,2700 | 5,2700 | 191.700 |
| 17 de mai. de 2024 | 4,0100 | 5,9000 | 3,9660 | 5,0700 | 5,0700 | 2.024.100 |
| 16 de mai. de 2024 | 3,8000 | 3,9830 | 3,6790 | 3,7100 | 3,7100 | 137.700 |
| 15 de mai. de 2024 | 3,7900 | 3,9200 | 3,6600 | 3,8800 | 3,8800 | 146.400 |
| 14 de mai. de 2024 | 4,4600 | 4,4930 | 3,6700 | 3,7600 | 3,7600 | 295.400 |
| 13 de mai. de 2024 | 4,9400 | 5,0300 | 4,4350 | 4,6600 | 4,6600 | 304.600 |
| 10 de mai. de 2024 | 4,9500 | 5,9000 | 4,8000 | 5,0100 | 5,0100 | 4.981.300 |
| 09 de mai. de 2024 | 5,2500 | 5,3980 | 4,4100 | 4,5700 | 4,5700 | 793.900 |
| 08 de mai. de 2024 | 4,6600 | 5,3600 | 4,5700 | 5,2800 | 5,2800 | 701.500 |
| 07 de mai. de 2024 | 4,4200 | 5,1200 | 4,3200 | 4,8200 | 4,8200 | 729.400 |
| 06 de mai. de 2024 | 4,2700 | 5,3800 | 3,8500 | 4,8500 | 4,8500 | 2.862.300 |
| 03 de mai. de 2024 | 3,8800 | 9,3000 | 3,7200 | 5,5400 | 5,5400 | 92.176.300 |
| 02 de mai. de 2024 | 2,8000 | 3,9500 | 2,5800 | 2,9300 | 2,9300 | 16.446.600 |
| 02 de mai. de 2024 | 1:20 Desdobramento de ações | |||||
| 01 de mai. de 2024 | 2,2200 | 2,3800 | 2,0200 | 2,2000 | 2,2000 | 94.175 |
| 30 de abr. de 2024 | 2,5400 | 2,6000 | 2,1800 | 2,3000 | 2,3000 | 123.700 |
| 29 de abr. de 2024 | 2,8000 | 2,9400 | 2,5000 | 2,8200 | 2,8200 | 94.590 |
| 26 de abr. de 2024 | 3,9400 | 3,9400 | 2,7000 | 2,9400 | 2,9400 | 419.520 |
| 25 de abr. de 2024 | 3,8000 | 6,3200 | 3,8000 | 4,3800 | 4,3800 | 6.845.415 |
| 24 de abr. de 2024 | 2,9800 | 2,9800 | 2,8000 | 2,8800 | 2,8800 | 7.955 |
| 23 de abr. de 2024 | 3,2400 | 3,2600 | 2,8800 | 2,9400 | 2,9400 | 23.850 |
| 22 de abr. de 2024 | 3,1800 | 3,1800 | 2,8800 | 3,0200 | 3,0200 | 7.730 |
| 19 de abr. de 2024 | 3,1800 | 3,2000 | 3,0200 | 3,1000 | 3,1000 | 6.805 |
| 18 de abr. de 2024 | 3,0600 | 3,3800 | 2,8200 | 3,0800 | 3,0800 | 7.755 |
| 17 de abr. de 2024 | 3,4000 | 3,4600 | 3,0400 | 3,1400 | 3,1400 | 16.215 |
| 16 de abr. de 2024 | 3,5200 | 3,5600 | 3,2000 | 3,5000 | 3,5000 | 4.085 |
| 15 de abr. de 2024 | 3,4800 | 3,4800 | 3,2200 | 3,4000 | 3,4000 | 9.800 |
| 12 de abr. de 2024 | 3,5200 | 3,5200 | 3,1600 | 3,2400 | 3,2400 | 5.135 |
| 11 de abr. de 2024 | 3,5800 | 3,6000 | 3,2200 | 3,4000 | 3,4000 | 7.710 |
| 10 de abr. de 2024 | 3,6000 | 3,6000 | 3,2800 | 3,3600 | 3,3600 | 4.105 |
| 09 de abr. de 2024 | 3,4600 | 3,4800 | 3,3000 | 3,3600 | 3,3600 | 3.680 |
| 08 de abr. de 2024 | 3,5600 | 3,6000 | 3,3400 | 3,4000 | 3,4000 | 4.585 |
| 05 de abr. de 2024 | 3,4600 | 3,5000 | 3,3400 | 3,4600 | 3,4600 | 3.495 |
| 04 de abr. de 2024 | 3,3800 | 3,5000 | 3,2800 | 3,4600 | 3,4600 | 3.935 |
| 03 de abr. de 2024 | 3,7000 | 3,7000 | 3,2000 | 3,4800 | 3,4800 | 16.275 |
| 02 de abr. de 2024 | 3,7200 | 3,9200 | 3,2400 | 3,5800 | 3,5800 | 15.770 |
| 01 de abr. de 2024 | 4,0000 | 4,2000 | 3,7600 | 3,8600 | 3,8600 | 5.505 |
| 28 de mar. de 2024 | 4,1200 | 4,2000 | 3,9200 | 4,0000 | 4,0000 | 7.375 |
| 27 de mar. de 2024 | 4,2800 | 4,3600 | 3,6400 | 4,0000 | 4,0000 | 17.950 |
| 26 de mar. de 2024 | 4,1200 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 16.640 |
| 25 de mar. de 2024 | 4,4800 | 4,4800 | 4,1000 | 4,1600 | 4,1600 | 6.345 |
| 22 de mar. de 2024 | 4,3200 | 4,4400 | 4,1200 | 4,2800 | 4,2800 | 4.085 |
| 21 de mar. de 2024 | 4,5200 | 4,5200 | 4,0400 | 4,2200 | 4,2200 | 28.790 |
| 20 de mar. de 2024 | 4,2000 | 4,4200 | 4,0800 | 4,3600 | 4,3600 | 20.390 |
| 19 de mar. de 2024 | 4,4000 | 4,6000 | 4,2000 | 4,2400 | 4,2400 | 12.210 |
| 18 de mar. de 2024 | 4,6400 | 4,6400 | 4,3000 | 4,5000 | 4,5000 | 8.060 |
| 15 de mar. de 2024 | 4,4000 | 5,0000 | 4,2600 | 4,5000 | 4,5000 | 15.960 |
| 14 de mar. de 2024 | 4,6200 | 4,8000 | 4,0200 | 4,4000 | 4,4000 | 26.570 |
| 13 de mar. de 2024 | 5,2800 | 5,2800 | 4,3200 | 4,6200 | 4,6200 | 30.055 |
| 12 de mar. de 2024 | 4,9400 | 5,8000 | 4,6000 | 5,5600 | 5,5600 | 35.660 |
| 11 de mar. de 2024 | 5,3600 | 6,1600 | 5,0800 | 5,1800 | 5,1800 | 104.290 |
| 08 de mar. de 2024 | 6,3800 | 9,8000 | 5,6000 | 5,6400 | 5,6400 | 1.593.820 |
| 07 de mar. de 2024 | 5,2000 | 5,4000 | 5,1200 | 5,2000 | 5,2000 | 2.965 |
| 06 de mar. de 2024 | 5,5200 | 5,5200 | 5,0400 | 5,1200 | 5,1200 | 4.655 |
| 05 de mar. de 2024 | 5,8600 | 6,0800 | 5,2600 | 5,2600 | 5,2600 | 4.590 |
| 04 de mar. de 2024 | 5,6200 | 6,2000 | 5,6000 | 5,6000 | 5,6000 | 12.685 |
| 01 de mar. de 2024 | 5,8600 | 6,5400 | 5,6200 | 5,6400 | 5,6400 | 7.385 |
| 29 de fev. de 2024 | 6,0400 | 6,5600 | 5,7000 | 5,8200 | 5,8200 | 6.430 |
| 28 de fev. de 2024 | 6,9800 | 6,9800 | 6,0400 | 6,2000 | 6,2000 | 3.780 |
| 27 de fev. de 2024 | 6,6200 | 7,0000 | 6,2200 | 6,3000 | 6,3000 | 5.905 |
| 26 de fev. de 2024 | 6,5000 | 8,0000 | 6,2000 | 6,8200 | 6,8200 | 14.780 |
| 23 de fev. de 2024 | 5,6400 | 7,0000 | 5,4600 | 7,0000 | 7,0000 | 7.805 |
| 22 de fev. de 2024 | 5,8200 | 5,9400 | 5,4800 | 5,6400 | 5,6400 | 3.805 |
| 21 de fev. de 2024 | 5,8000 | 6,0000 | 5,4800 | 5,9400 | 5,9400 | 6.540 |
| 20 de fev. de 2024 | 6,1400 | 6,4000 | 5,8200 | 6,0000 | 6,0000 | 4.935 |
| 16 de fev. de 2024 | 6,8000 | 6,8000 | 6,1400 | 6,4000 | 6,4000 | 4.510 |
| 15 de fev. de 2024 | 6,4200 | 7,0000 | 6,4200 | 6,9000 | 6,9000 | 2.630 |
| 14 de fev. de 2024 | 6,4600 | 6,8800 | 6,4400 | 6,6200 | 6,6200 | 1.975 |
| 13 de fev. de 2024 | 6,2000 | 6,9000 | 6,0200 | 6,8000 | 6,8000 | 4.685 |
| 12 de fev. de 2024 | 6,1000 | 7,0000 | 6,1000 | 6,5000 | 6,5000 | 5.505 |
| 09 de fev. de 2024 | 5,8000 | 6,3800 | 5,8000 | 6,3400 | 6,3400 | 4.435 |
| 08 de fev. de 2024 | 6,0000 | 6,7000 | 5,8000 | 5,8000 | 5,8000 | 5.230 |
| 07 de fev. de 2024 | 6,0400 | 6,6600 | 5,2000 | 6,6600 | 6,6600 | 20.215 |
| 06 de fev. de 2024 | 6,9400 | 7,1000 | 6,4000 | 6,4400 | 6,4400 | 3.950 |
| 05 de fev. de 2024 | 7,0000 | 7,6000 | 6,7600 | 7,1600 | 7,1600 | 7.155 |
| 02 de fev. de 2024 | 7,7800 | 7,9600 | 7,4000 | 7,5200 | 7,5200 | 1.685 |
| 01 de fev. de 2024 | 7,7000 | 8,5600 | 7,5000 | 7,9000 | 7,9000 | 2.380 |
| 31 de jan. de 2024 | 7,3000 | 7,7000 | 7,2000 | 7,6000 | 7,6000 | 2.995 |
| 30 de jan. de 2024 | 7,3000 | 7,5600 | 7,2000 | 7,5600 | 7,5600 | 880 |
| 29 de jan. de 2024 | 7,8000 | 7,8000 | 7,2000 | 7,5600 | 7,5600 | 6.215 |
| 26 de jan. de 2024 | 8,3400 | 8,4000 | 7,8000 | 8,0000 | 8,0000 | 5.305 |
| 25 de jan. de 2024 | 8,5800 | 8,7800 | 8,0000 | 8,3400 | 8,3400 | 4.340 |
| *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.