Mercado fechará em 6 h 9 min

SharkNinja, Inc. (SN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
79,36+0,27 (+0,34%)
A partir de 09:51AM EDT. Mercado aberto.
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202479,0579,6178,7479,3679,3631.669
21 de jun. de 202477,9179,1977,0479,0979,09827.700
20 de jun. de 202479,6780,2577,1777,7377,73752.700
18 de jun. de 202479,8280,1979,1079,4979,49572.500
17 de jun. de 202478,6680,8178,4679,9079,90904.900
14 de jun. de 202477,8878,9377,2578,3278,32472.100
13 de jun. de 202477,4079,6376,2778,8978,891.066.200
12 de jun. de 202476,0077,8475,6277,2977,29853.800
11 de jun. de 202475,5875,7974,4475,2875,28783.200
10 de jun. de 202474,9475,9573,3675,2575,251.163.700
07 de jun. de 202475,9376,4974,4375,8075,801.220.300
06 de jun. de 202479,4080,4275,3375,9375,931.513.600
05 de jun. de 202476,5979,0276,3579,0179,011.207.000
04 de jun. de 202476,8378,0975,8476,1276,121.365.900
03 de jun. de 202476,8178,7976,7677,4377,431.121.300
31 de mai. de 202476,3976,9975,1776,6276,62545.300
30 de mai. de 202475,3177,6275,3176,3176,31798.700
29 de mai. de 202474,8676,4274,6575,4675,46700.500
28 de mai. de 202477,3877,6774,4374,8974,891.366.200
24 de mai. de 202475,6477,1475,1776,8876,88474.100
23 de mai. de 202475,6476,2174,5675,1675,16858.300
22 de mai. de 202478,0078,9074,7775,1975,191.131.300
21 de mai. de 202476,3177,7575,8077,4177,411.316.800
20 de mai. de 202474,7177,4374,5876,2676,261.122.600
17 de mai. de 202472,9974,7772,8474,4674,46910.800
16 de mai. de 202472,8574,6572,2573,2073,201.651.500
15 de mai. de 202471,7173,9771,6172,1372,131.585.400
14 de mai. de 202470,5071,5770,4371,4071,40545.200
13 de mai. de 202472,2172,4669,7570,3870,381.015.700
10 de mai. de 202471,8872,5770,5271,8471,841.433.600
09 de mai. de 202470,1772,5069,0071,3571,353.892.500
08 de mai. de 202466,4567,4765,9667,0367,031.559.100
07 de mai. de 202466,1867,2765,5566,9366,931.016.300
06 de mai. de 202466,6467,1665,8865,9865,981.156.700
03 de mai. de 202465,1866,9965,0666,0866,08918.200
02 de mai. de 202464,8165,6764,0065,1265,121.060.500
01 de mai. de 202464,0564,7463,8064,1264,121.232.100
30 de abr. de 202464,4964,7063,1264,2864,281.288.900
29 de abr. de 202463,9265,1063,9264,9564,95597.400
26 de abr. de 202463,4764,6863,2663,8463,84694.900
25 de abr. de 202463,0363,2861,5862,7962,79454.400
24 de abr. de 202462,8463,5162,3962,9362,93468.000
23 de abr. de 202462,3562,7861,6862,5562,55540.900
22 de abr. de 202461,5862,6561,5861,8461,84779.600
19 de abr. de 202461,8862,4861,3061,8661,86863.700
18 de abr. de 202463,4164,4261,5662,0862,08935.000
17 de abr. de 202463,0063,5262,4763,1963,19854.500
16 de abr. de 202461,3862,7761,0062,5962,59604.600
15 de abr. de 202462,0062,3861,2961,7661,76805.600
12 de abr. de 202462,5662,7861,1461,2761,27596.500
11 de abr. de 202463,2263,5662,0062,5162,51670.900
10 de abr. de 202462,0963,9861,2162,9562,95848.000
09 de abr. de 202465,0265,4863,3363,5663,561.191.300
08 de abr. de 202464,9265,6164,0264,8364,83476.500
05 de abr. de 202462,8665,0662,7364,7264,72966.000
04 de abr. de 202463,5064,3462,7762,9262,921.276.900
03 de abr. de 202461,1062,7061,0862,5062,501.132.300
02 de abr. de 202462,2062,3160,7261,2261,22872.700
01 de abr. de 202462,5163,1061,5361,6761,67911.600
28 de mar. de 202461,1862,9460,5762,2962,29929.900
27 de mar. de 202460,9662,9560,9162,9462,941.339.900
26 de mar. de 202460,5261,2859,7860,8960,891.330.700
25 de mar. de 202460,4461,7860,2160,3160,31676.500
22 de mar. de 202459,4760,8759,1260,4460,44998.900
21 de mar. de 202459,8760,0159,2359,5959,59768.600
20 de mar. de 202458,6759,9058,3059,5959,593.424.500
19 de mar. de 202457,3059,9557,1559,1559,151.842.600
18 de mar. de 202456,9357,7456,1057,6257,621.069.900
15 de mar. de 202457,3058,2957,2857,9557,95643.500
14 de mar. de 202458,2459,1057,2657,5357,531.041.400
13 de mar. de 202457,6258,7856,9358,3358,331.577.300
12 de mar. de 202456,7057,6355,9657,2957,291.761.200
11 de mar. de 202455,6356,5255,1755,8855,88794.800
08 de mar. de 202455,8656,6054,5456,0056,001.111.500
07 de mar. de 202455,7856,2355,0355,6855,68930.900
06 de mar. de 202455,8056,9754,9455,3855,38651.000
05 de mar. de 202455,9357,1255,6756,2556,251.017.000
04 de mar. de 202456,0457,2354,9156,4556,451.035.800
01 de mar. de 202453,9056,4253,8155,8355,831.539.700
29 de fev. de 202455,0055,0053,4154,0054,00478.000
28 de fev. de 202453,4854,4453,3353,8053,80547.000
27 de fev. de 202454,9555,3853,5453,7753,77663.900
26 de fev. de 202453,6654,8353,3454,6054,60796.800
23 de fev. de 202453,3453,9552,1753,7653,761.205.200
22 de fev. de 202454,0154,3552,0553,2353,232.029.500
21 de fev. de 202452,8654,4852,5353,9253,921.389.100
20 de fev. de 202452,4253,6451,9352,4552,451.185.100
16 de fev. de 202451,9352,8651,3952,5152,511.240.300
15 de fev. de 202451,8054,2649,8651,4651,462.441.900
14 de fev. de 202451,4651,7850,4150,9050,902.623.200
13 de fev. de 202451,3551,4250,6050,7950,79941.400
12 de fev. de 202451,0052,8451,0052,3652,36832.000
09 de fev. de 202449,6351,5049,2851,0251,02804.000
08 de fev. de 202448,0550,0748,0549,8749,87614.100
07 de fev. de 202448,2648,8247,8448,1748,17537.500
06 de fev. de 202447,8348,3647,4247,9847,98460.200
05 de fev. de 202448,8249,1747,2947,6547,65622.200
02 de fev. de 202447,8248,7247,5048,6748,67473.800
01 de fev. de 202447,2748,1646,8847,8747,87797.300
31 de jan. de 202449,0649,1045,8546,7246,721.383.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...