Mercado abrirá em 5 h 27 min

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
44,77+0,68 (+1,54%)
No fechamento: 4:00PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai de 202144,2846,4044,1644,7744,772.755.200
07 de mai de 202143,6545,0643,5744,0944,092.096.400
06 de mai de 202142,9944,3142,3244,2344,231.779.400
05 de mai de 202145,1145,1142,8343,0543,052.487.500
04 de mai de 202145,7146,0044,2845,5245,521.681.500
03 de mai de 202145,9746,3245,4245,6545,651.909.600
30 de abr de 202145,4146,2045,1345,6945,691.535.200
29 de abr de 202146,8247,0944,7945,8445,841.419.100
28 de abr de 202146,7147,2945,7445,8945,891.817.000
27 de abr de 202147,2947,5346,3746,8846,881.387.800
26 de abr de 202146,8747,5746,5947,0547,051.115.900
23 de abr de 202145,2446,4244,9946,1746,171.050.300
22 de abr de 202146,1146,9045,2545,4345,431.258.100
21 de abr de 202144,2245,9343,3245,7445,742.551.400
20 de abr de 202145,4845,5943,6044,6644,662.607.700
19 de abr de 202146,1546,5945,6846,1746,171.430.300
16 de abr de 202147,2047,5545,8046,5146,511.298.600
15 de abr de 202147,7147,8546,3346,7146,711.797.800
14 de abr de 202148,0249,2347,3347,4147,411.667.700
13 de abr de 202147,0748,0045,9647,4647,462.379.000
12 de abr de 202147,8647,9146,8947,6147,611.856.900
09 de abr de 202147,9448,2947,1047,9147,913.107.500
08 de abr de 202147,9049,0247,5649,0249,021.572.300
07 de abr de 202149,1049,1847,9248,5348,531.196.500
06 de abr de 202148,9650,0048,2548,9248,922.605.500
05 de abr de 202150,4751,5049,2549,3549,351.745.500
01 de abr de 202149,3950,1849,0749,5949,591.678.300
31 de mar de 202149,8750,4948,6548,6548,653.090.600
30 de mar de 202148,4449,7448,0249,5049,502.576.200
29 de mar de 202149,0450,1247,4348,3048,302.272.000
26 de mar de 202149,1249,2147,1948,3448,341.691.900
25 de mar de 202143,7849,0543,3548,8948,893.513.900
24 de mar de 202146,7348,2545,0245,1545,152.210.000
23 de mar de 202147,7548,2245,6045,9145,912.881.300
22 de mar de 202150,3450,3748,2548,2748,271.970.000
19 de mar de 202149,7550,6548,5850,3450,344.167.400
18 de mar de 202151,6952,3649,7250,0450,042.269.700
18 de mar de 20210.01 Dividendo
17 de mar de 202150,0052,0450,0052,0152,002.519.200
16 de mar de 202151,9351,9349,5150,1650,152.504.500
15 de mar de 202152,8253,6351,1051,9151,903.188.400
12 de mar de 202150,5852,0550,1551,4051,394.198.300
11 de mar de 202148,7750,8748,4049,8349,823.566.700
10 de mar de 202147,9049,1347,5548,3548,342.506.000
09 de mar de 202147,0348,4745,5147,5347,522.571.500
08 de mar de 202148,2049,1146,3346,6146,603.014.200
05 de mar de 202147,1447,6242,8647,1247,112.900.400
04 de mar de 202148,8249,4944,2646,4046,393.635.900
03 de mar de 202148,1049,8347,5247,5247,516.539.400
02 de mar de 202146,1648,7345,9247,2047,193.587.900
01 de mar de 202144,9746,7343,6046,3646,354.037.200
26 de fev de 202143,2344,1342,2342,8342,822.538.600
25 de fev de 202145,2245,4342,9743,3843,375.132.000
24 de fev de 202143,6046,4143,5844,4844,474.090.500
23 de fev de 202141,5043,8240,8143,3543,344.580.600
22 de fev de 202141,6844,4841,5142,7542,744.001.000
19 de fev de 202139,6342,6739,5642,5042,494.239.500
18 de fev de 202139,5240,2938,8639,4239,411.656.600
17 de fev de 202139,4240,4738,7740,2440,232.005.300
16 de fev de 202139,9939,9938,7939,7939,781.928.400
12 de fev de 202138,6339,6638,3939,0839,071.533.100
11 de fev de 202139,0640,0238,2238,9638,951.815.100
10 de fev de 202139,7539,7538,4239,1039,091.786.100
09 de fev de 202139,7240,2239,2939,5439,531.719.500
08 de fev de 202138,8340,3438,7340,2240,212.817.200
05 de fev de 202139,6039,9238,2538,4738,461.987.700
04 de fev de 202139,0739,7438,4039,1439,132.733.900
03 de fev de 202137,4338,9337,0138,7738,764.584.000
02 de fev de 202135,5937,9535,3637,6437,633.433.600
01 de fev de 202134,3535,1733,3034,7634,752.541.500
29 de jan de 202135,0035,8032,9333,8733,864.508.600
28 de jan de 202134,9135,8234,0235,1335,123.141.500
27 de jan de 202136,2536,5033,6333,9633,955.924.700
26 de jan de 202138,7039,3736,8336,8436,832.595.400
25 de jan de 202138,5638,5636,8038,2038,193.281.400
22 de jan de 202138,0039,0637,6038,9238,911.746.400
21 de jan de 202140,6940,8738,2038,9338,922.646.800
20 de jan de 202140,0040,4639,6039,8139,801.468.600
19 de jan de 202139,9040,2239,0039,8039,791.727.700
15 de jan de 202140,1840,2638,2738,7738,762.580.700
14 de jan de 202139,5940,8939,5040,2640,252.832.200
13 de jan de 202140,4140,5038,7239,0839,073.302.600
12 de jan de 202140,4041,0940,0140,9740,962.145.200
11 de jan de 202138,4840,8938,4440,3240,312.704.800
08 de jan de 202140,0040,5839,4640,0039,991.976.700
07 de jan de 202140,7941,3239,9740,0340,022.583.600
06 de jan de 202139,0241,2939,0139,7539,743.334.500
05 de jan de 202137,1039,6437,1039,5239,512.764.300
04 de jan de 202139,2539,4636,5336,6736,665.005.400
31 de dez de 202038,6339,3338,1239,0939,082.032.300
30 de dez de 202037,4439,6937,4438,7238,713.243.000
29 de dez de 202037,8138,8637,0237,4437,432.265.700
28 de dez de 202038,0438,3737,3637,4437,431.847.200
24 de dez de 202038,4138,4937,0838,0438,031.367.400
23 de dez de 202037,2539,2337,2238,4638,454.230.100
22 de dez de 202036,8237,1836,2536,7536,742.173.900
21 de dez de 202035,2536,5234,3336,3036,293.571.600
18 de dez de 202036,4737,4135,8537,2137,205.161.700
17 de dez de 202037,2637,4536,1336,3736,362.835.500
16 de dez de 202037,2737,6036,3636,8536,842.484.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...