Mercado fechará em 1 h 43 min

Selected American Shares D (SLADX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
41,43-0,02 (-0,05%)
A partir de 08:06AM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024------
03 de jul. de 202441,4341,4341,4341,4341,43-
02 de jul. de 202441,4541,4541,4541,4541,45-
01 de jul. de 202441,1841,1841,1841,1841,18-
28 de jun. de 202441,1641,1641,1641,1641,16-
27 de jun. de 202441,0741,0741,0741,0741,07-
26 de jun. de 202440,9840,9840,9840,9840,98-
25 de jun. de 202440,8940,8940,8940,8940,89-
24 de jun. de 202441,0041,0041,0041,0041,00-
21 de jun. de 202440,8540,8540,8540,8540,85-
20 de jun. de 202440,9340,9340,9340,9340,93-
18 de jun. de 202440,7640,7640,7640,7640,76-
17 de jun. de 202440,7940,7940,7940,7940,79-
14 de jun. de 202440,5140,5140,5140,5140,51-
14 de jun. de 20240.217 Dividendo
14 de jun. de 20242.575 Ganho de capital
13 de jun. de 202443,5143,5143,5143,5140,72-
12 de jun. de 202443,8143,8143,8143,8141,00-
11 de jun. de 202443,5643,5643,5643,5640,76-
10 de jun. de 202443,7943,7943,7943,7940,98-
07 de jun. de 202443,6143,6143,6143,6140,81-
06 de jun. de 202443,5943,5943,5943,5940,79-
05 de jun. de 202443,5943,5943,5943,5940,79-
04 de jun. de 202443,1043,1043,1043,1040,33-
03 de jun. de 202443,6043,6043,6043,6040,80-
31 de mai. de 202443,5543,5543,5543,5540,76-
30 de mai. de 202443,1643,1643,1643,1640,39-
29 de mai. de 202443,1443,1443,1443,1440,37-
28 de mai. de 202443,5843,5843,5843,5840,78-
24 de mai. de 202443,6643,6643,6643,6640,86-
23 de mai. de 202443,3743,3743,3743,3740,59-
22 de mai. de 202443,9543,9543,9543,9541,13-
21 de mai. de 202444,1344,1344,1344,1341,30-
20 de mai. de 202444,2344,2344,2344,2341,39-
17 de mai. de 202444,2944,2944,2944,2941,45-
16 de mai. de 202444,1144,1144,1144,1141,28-
15 de mai. de 202444,2744,2744,2744,2741,43-
14 de mai. de 202443,9543,9543,9543,9541,13-
13 de mai. de 202443,6943,6943,6943,6940,89-
10 de mai. de 202443,7643,7643,7643,7640,95-
09 de mai. de 202443,6543,6543,6543,6540,85-
08 de mai. de 202443,3943,3943,3943,3940,61-
07 de mai. de 202443,4543,4543,4543,4540,66-
06 de mai. de 202443,3943,3943,3943,3940,61-
03 de mai. de 202442,9542,9542,9542,9540,19-
02 de mai. de 202442,6642,6642,6642,6639,92-
01 de mai. de 202442,1142,1142,1142,1139,41-
30 de abr. de 202441,9541,9541,9541,9539,26-
29 de abr. de 202442,6242,6242,6242,6239,89-
26 de abr. de 202442,5842,5842,5842,5839,85-
25 de abr. de 202442,2642,2642,2642,2639,55-
24 de abr. de 202442,8242,8242,8242,8240,07-
23 de abr. de 202442,7742,7742,7742,7740,03-
22 de abr. de 202442,3342,3342,3342,3339,61-
19 de abr. de 202441,8841,8841,8841,8839,19-
18 de abr. de 202441,9641,9641,9641,9639,27-
17 de abr. de 202441,7341,7341,7341,7339,05-
16 de abr. de 202441,8941,8941,8941,8939,20-
15 de abr. de 202442,1342,1342,1342,1339,43-
12 de abr. de 202442,3942,3942,3942,3939,67-
11 de abr. de 202443,1343,1343,1343,1340,36-
10 de abr. de 202443,0943,0943,0943,0940,32-
09 de abr. de 202443,4843,4843,4843,4840,69-
08 de abr. de 202443,3943,3943,3943,3940,61-
05 de abr. de 202443,3943,3943,3943,3940,61-
04 de abr. de 202442,9142,9142,9142,9140,16-
03 de abr. de 202443,2443,2443,2443,2440,47-
02 de abr. de 202443,1143,1143,1143,1140,34-
01 de abr. de 202443,4443,4443,4443,4440,65-
28 de mar. de 202443,3743,3743,3743,3740,59-
27 de mar. de 202443,2043,2043,2043,2040,43-
26 de mar. de 202442,7042,7042,7042,7039,96-
25 de mar. de 202442,7442,7442,7442,7440,00-
22 de mar. de 202442,9542,9542,9542,9540,19-
21 de mar. de 202443,1943,1943,1943,1940,42-
20 de mar. de 202442,8942,8942,8942,8940,14-
19 de mar. de 202442,3342,3342,3342,3339,61-
18 de mar. de 202442,2942,2942,2942,2939,58-
15 de mar. de 202442,0642,0642,0642,0639,36-
14 de mar. de 202442,2842,2842,2842,2839,57-
13 de mar. de 202442,5342,5342,5342,5339,80-
12 de mar. de 202442,4042,4042,4042,4039,68-
11 de mar. de 202441,9141,9141,9141,9139,22-
08 de mar. de 202442,0742,0742,0742,0739,37-
07 de mar. de 202442,2842,2842,2842,2839,57-
06 de mar. de 202441,8541,8541,8541,8539,16-
05 de mar. de 202441,5941,5941,5941,5938,92-
04 de mar. de 202441,8841,8841,8841,8839,19-
01 de mar. de 202441,9941,9941,9941,9939,30-
29 de fev. de 202441,7141,7141,7141,7139,03-
28 de fev. de 202441,3241,3241,3241,3238,67-
27 de fev. de 202441,6541,6541,6541,6538,98-
26 de fev. de 202441,4941,4941,4941,4938,83-
23 de fev. de 202441,7041,7041,7041,7039,02-
22 de fev. de 202441,6141,6141,6141,6138,94-
21 de fev. de 202441,0141,0141,0141,0138,38-
20 de fev. de 202440,8740,8740,8740,8738,25-
16 de fev. de 202441,0841,0841,0841,0838,44-
15 de fev. de 202440,9640,9640,9640,9638,33-
14 de fev. de 202440,3840,3840,3840,3837,79-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...