Mercado fechado

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
46,96+0,07 (+0,15%)
No fechamento: 04:00PM EDT
46,96 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202447,1448,0246,4346,9646,96335.600
25 de abr. de 202446,9047,0545,4246,8946,89350.000
24 de abr. de 202448,2449,1347,7747,8247,82571.200
23 de abr. de 202446,5048,5045,8748,1948,19749.000
22 de abr. de 202446,6047,2846,0646,5546,55246.600
19 de abr. de 202446,5147,3346,0046,3946,39396.900
18 de abr. de 202446,5747,3045,5146,7746,77380.600
17 de abr. de 202446,9047,3946,1946,3446,34325.200
16 de abr. de 202445,7647,3445,6546,6246,62601.300
15 de abr. de 202450,0050,0046,1546,2246,22735.600
12 de abr. de 202450,9951,3448,7649,7949,79682.300
11 de abr. de 202451,8151,8150,2151,6051,60414.600
10 de abr. de 202450,0051,7049,3451,0851,08750.100
09 de abr. de 202449,6552,6849,5252,2552,251.434.200
08 de abr. de 202448,9249,6047,3749,4949,491.447.500
05 de abr. de 202445,6848,8344,7948,6848,681.864.600
04 de abr. de 202443,9646,9343,0945,5145,512.357.100
03 de abr. de 202439,3240,4538,2739,0739,07765.900
02 de abr. de 202438,0339,8337,5839,5539,55550.300
01 de abr. de 202438,9539,2038,0439,0439,04562.500
28 de mar. de 202437,6438,5937,3538,2838,28772.800
27 de mar. de 202436,6938,3236,5237,7037,70422.000
26 de mar. de 202437,4837,6135,1236,0036,00810.600
25 de mar. de 202436,8737,6236,7837,1837,18572.500
22 de mar. de 202438,6238,8536,8636,9336,93476.100
21 de mar. de 202439,5940,5038,9338,9838,98591.100
20 de mar. de 202438,4640,1038,0139,6139,61708.800
19 de mar. de 202438,0539,2437,9938,5738,57592.400
18 de mar. de 202437,7239,1337,5138,4138,41445.400
15 de mar. de 202437,8239,1537,4937,7237,721.140.200
14 de mar. de 202437,6838,6237,5238,0338,03907.000
13 de mar. de 202437,8540,1137,8538,1538,15756.700
12 de mar. de 202438,6238,9637,3237,6437,64606.000
11 de mar. de 202438,5840,2038,1938,7838,781.081.400
08 de mar. de 202436,0037,2035,3535,8635,861.024.300
07 de mar. de 202436,0036,4835,0335,1135,11834.700
06 de mar. de 202433,3136,1532,9835,5035,50890.100
05 de mar. de 202434,1134,8232,7333,2833,28581.900
04 de mar. de 202433,3334,6533,1334,5034,50633.200
01 de mar. de 202431,7833,8131,6033,3133,31717.600
29 de fev. de 202432,4333,2631,2231,2431,24565.200
28 de fev. de 202431,9733,0031,3431,5631,56634.500
27 de fev. de 202433,0034,6731,2332,6832,681.267.500
26 de fev. de 202430,6731,8330,3831,7531,75712.200
23 de fev. de 202430,3231,1329,9330,6730,67426.500
22 de fev. de 202430,3431,1029,7830,5030,50459.900
21 de fev. de 202430,3330,4529,6230,3930,39449.800
20 de fev. de 202430,5031,4430,1830,7930,79465.900
16 de fev. de 202431,0031,6130,5530,8530,85678.400
15 de fev. de 202430,2231,3330,2231,2731,27495.500
14 de fev. de 202430,2430,3829,5529,8929,89490.300
13 de fev. de 202429,7230,5929,2029,4929,49697.900
12 de fev. de 202430,1431,5629,9231,3431,34632.900
09 de fev. de 202430,7431,0929,9330,1630,16557.700
08 de fev. de 202429,4230,5129,4230,3530,35368.800
07 de fev. de 202430,9831,0129,4229,6629,66555.700
06 de fev. de 202427,8631,0727,5831,0231,022.080.300
05 de fev. de 202427,2027,7426,6627,6727,67703.700
02 de fev. de 202428,0528,2627,2727,8227,82621.500
01 de fev. de 202428,5029,0428,0228,7028,70512.700
31 de jan. de 202429,1429,2227,9128,0128,01562.500
30 de jan. de 202430,8731,5828,9629,1329,13575.800
29 de jan. de 202429,5930,7529,3130,7030,70527.700
26 de jan. de 202430,0230,2229,2629,5729,57370.300
25 de jan. de 202430,2230,7629,2029,6729,67499.000
24 de jan. de 202431,0831,0829,6730,0030,00609.700
23 de jan. de 202430,4830,7729,4330,5130,51747.400
22 de jan. de 202429,0830,1828,8829,7129,71665.600
19 de jan. de 202429,8329,8328,5029,0329,03451.100
18 de jan. de 202429,6530,0329,1929,8929,89535.300
17 de jan. de 202429,4929,6328,8629,4829,48480.400
16 de jan. de 202431,1431,5729,9430,0730,07797.400
12 de jan. de 202433,3233,5931,7031,7031,70579.000
11 de jan. de 202433,4933,6032,3932,9632,96752.500
10 de jan. de 202434,2034,7032,2833,3233,32901.400
09 de jan. de 202431,3634,1631,2334,0034,001.705.300
08 de jan. de 202427,0431,9727,0031,7431,742.246.800
05 de jan. de 202428,2228,9027,8228,4628,461.049.600
04 de jan. de 202429,2529,2528,7428,9628,96971.300
03 de jan. de 202429,3029,9528,4329,2029,20878.800
02 de jan. de 202430,8031,0629,5029,7329,73963.200
29 de dez. de 202331,9032,0131,1531,2131,21597.200
28 de dez. de 202331,7032,2931,6432,1032,10469.700
27 de dez. de 202331,8532,2131,3331,6831,68516.500
26 de dez. de 202331,6332,4331,3831,8531,85502.900
22 de dez. de 202332,2432,7931,3631,6331,63759.400
21 de dez. de 202331,6032,2730,8632,2232,22636.000
20 de dez. de 202331,9832,4930,9630,9830,98916.200
19 de dez. de 202332,8233,7431,8032,1332,131.144.100
18 de dez. de 202333,5533,5531,9832,4132,41891.100
15 de dez. de 202335,6635,6633,2133,4133,411.019.200
14 de dez. de 202334,3736,6134,2135,3135,311.019.300
13 de dez. de 202331,5033,6630,8233,6533,651.256.000
12 de dez. de 202332,1932,1931,1131,6031,60785.300
11 de dez. de 202333,2233,5231,6732,1432,14493.000
08 de dez. de 202330,9933,8630,9933,4033,401.043.400
07 de dez. de 202330,8031,5630,5331,3231,32539.000
06 de dez. de 202331,0231,2330,2930,6030,60798.600
05 de dez. de 202331,1732,1330,7830,8030,80967.900
04 de dez. de 202332,6833,0131,3632,2932,29878.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...