Mercado abrirá em 6 h 39 min

Squarespace, Inc. (SQSP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
43,59-0,13 (-0,30%)
No fechamento: 04:00PM EDT
43,59 0,00 (0,00%)
Pós-fechamento: 06:21PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202443,6543,7243,5943,5943,59284.900
21 de jun. de 202443,7543,8043,5943,7243,721.417.600
20 de jun. de 202443,5543,6743,1943,6643,66599.600
18 de jun. de 202443,6843,6943,5443,5543,55628.200
17 de jun. de 202443,6543,7043,6143,6843,68689.100
14 de jun. de 202443,5643,7743,5643,7043,70459.900
13 de jun. de 202443,7843,7943,6143,7143,71457.300
12 de jun. de 202443,8243,8943,7443,7743,77554.700
11 de jun. de 202443,8043,8243,6943,7143,71796.100
10 de jun. de 202443,8343,9143,7943,8743,87257.400
07 de jun. de 202443,8444,0043,7944,0044,00587.200
06 de jun. de 202443,8243,9743,7543,8943,89449.500
05 de jun. de 202443,7943,8943,6643,8743,87433.600
04 de jun. de 202443,7043,7443,5743,6143,61552.700
03 de jun. de 202443,9544,1043,6343,7543,751.122.500
31 de mai. de 202443,6744,0043,6744,0044,00860.000
30 de mai. de 202443,5643,8043,5543,7943,79541.300
29 de mai. de 202443,5043,6343,5043,5943,59555.100
28 de mai. de 202443,5043,6143,4843,5643,56611.700
24 de mai. de 202443,5443,7443,4843,5343,53680.300
23 de mai. de 202443,6043,6943,4243,4243,421.348.800
22 de mai. de 202443,7043,8343,5343,6043,601.621.800
21 de mai. de 202444,1444,1543,9143,9843,98950.700
20 de mai. de 202443,7144,2943,6744,1444,141.994.400
17 de mai. de 202443,2843,8543,2743,8143,811.917.400
16 de mai. de 202443,2043,3143,1543,2543,253.407.600
15 de mai. de 202443,2343,2543,1043,1543,154.060.800
14 de mai. de 202443,2643,3543,1743,1943,195.245.300
13 de mai. de 202443,1643,3643,1143,2543,2513.112.200
10 de mai. de 202438,0038,3037,0238,1938,191.505.300
09 de mai. de 202437,7638,1036,3936,8236,82872.300
08 de mai. de 202436,7837,8136,5237,8037,80819.100
07 de mai. de 202437,2237,9135,4036,8836,881.434.800
06 de mai. de 202435,2335,9235,1535,4435,44840.600
03 de mai. de 202434,8735,5434,5735,2435,24640.400
02 de mai. de 202434,7435,0933,8434,3634,36801.100
01 de mai. de 202434,8835,1834,1934,2034,20858.600
30 de abr. de 202435,3935,8234,8234,8634,86565.300
29 de abr. de 202435,8336,0435,4335,5635,56429.600
26 de abr. de 202435,7035,8735,3735,5335,53444.000
25 de abr. de 202435,1135,5434,6435,3935,39465.900
24 de abr. de 202436,4036,6535,5435,6935,69611.400
23 de abr. de 202435,6636,3335,4636,3136,31550.500
22 de abr. de 202434,8535,6834,5035,3935,39468.600
19 de abr. de 202434,7035,4234,3434,4934,49592.900
18 de abr. de 202434,7635,2434,4334,7434,74651.000
17 de abr. de 202435,4935,9534,7334,8234,82607.300
16 de abr. de 202435,2235,7935,0635,3035,30457.600
15 de abr. de 202436,9236,9235,1335,2235,22601.200
12 de abr. de 202437,1037,4536,4536,5936,59501.100
11 de abr. de 202437,5137,8937,0737,7937,79652.000
10 de abr. de 202436,9137,3836,7037,3637,36458.400
09 de abr. de 202437,3537,4636,7237,1937,19447.600
08 de abr. de 202437,1537,5237,0037,3137,31437.800
05 de abr. de 202436,3236,9836,1136,9636,96368.900
04 de abr. de 202436,9137,5936,3136,3936,39610.700
03 de abr. de 202436,0136,8235,9136,6336,63438.600
02 de abr. de 202436,1236,4835,8636,2236,22597.900
01 de abr. de 202436,3736,8636,2636,5836,58434.500
28 de mar. de 202436,6136,7635,4436,4436,44717.300
27 de mar. de 202436,4236,9436,1636,5636,56580.100
26 de mar. de 202436,3436,3535,6336,0136,01564.700
25 de mar. de 202434,9836,2834,9636,1836,18782.600
22 de mar. de 202435,0735,6534,5634,9834,98412.300
21 de mar. de 202434,4035,5134,3335,1635,16583.000
20 de mar. de 202434,6134,8133,9834,2534,25696.800
19 de mar. de 202434,3434,6933,7934,5434,54826.500
18 de mar. de 202433,0234,8332,3834,4734,471.351.400
15 de mar. de 202431,8932,4931,6532,3832,382.021.400
14 de mar. de 202432,2332,3531,6232,0332,03977.700
13 de mar. de 202431,7332,4431,6332,2932,29661.300
12 de mar. de 202431,7732,3431,4832,0532,051.017.900
11 de mar. de 202431,2331,9231,2231,7031,70617.200
08 de mar. de 202432,2032,6831,4431,4931,49605.100
07 de mar. de 202431,5232,2931,4032,1932,19770.800
06 de mar. de 202432,3432,3431,2031,4631,46807.800
05 de mar. de 202432,0832,8931,5231,9631,961.348.800
04 de mar. de 202432,7233,2332,0932,6832,68971.500
01 de mar. de 202433,3833,3831,4432,3632,361.387.500
29 de fev. de 202433,6633,7732,3333,2833,281.146.500
28 de fev. de 202434,6234,6232,1733,4033,401.535.300
27 de fev. de 202433,6034,4733,2933,7333,731.741.600
26 de fev. de 202432,1233,9432,1233,4733,47665.600
23 de fev. de 202432,2532,4131,6932,2232,22452.600
22 de fev. de 202431,5432,2531,2732,1832,18853.900
21 de fev. de 202430,7631,0630,2630,9430,94753.600
20 de fev. de 202431,2431,5930,7531,2531,25510.300
16 de fev. de 202432,7432,7431,5031,6031,60568.100
15 de fev. de 202433,1833,2032,2932,9632,96848.700
14 de fev. de 202432,1132,9431,9532,8232,82519.700
13 de fev. de 202431,3732,1931,0831,6131,61613.400
12 de fev. de 202432,5133,4032,3732,6732,671.876.800
09 de fev. de 202431,9632,7031,8132,5032,50445.700
08 de fev. de 202431,9532,6731,6531,7131,71387.400
07 de fev. de 202431,3732,1531,0531,9731,97352.300
06 de fev. de 202430,7531,2730,5631,2331,23557.500
05 de fev. de 202430,9831,1330,2630,7330,731.466.500
02 de fev. de 202431,1131,7430,9531,4031,40454.200
01 de fev. de 202431,1431,5430,9031,2031,20301.300
31 de jan. de 202431,9932,0230,9231,0031,00427.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...