Mercado fechará em 3 h 44 min

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,98+0,28 (+0,39%)
A partir de 12:13PM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de jun. de 202272,5373,5871,5372,9872,9873.421
28 de jun. de 202275,2676,7972,5372,7072,70362.700
27 de jun. de 202275,1776,0473,1175,1575,15336.300
24 de jun. de 202272,4374,9371,0074,7874,78708.300
23 de jun. de 202267,7372,4367,3272,1072,10701.900
22 de jun. de 202262,5867,8562,5867,2167,21488.000
21 de jun. de 202265,1966,2263,5263,5663,56321.300
17 de jun. de 202263,5166,0563,0063,4163,41768.000
16 de jun. de 202261,4763,2060,4862,1062,10382.000
15 de jun. de 202264,0066,1463,1864,4864,48410.700
14 de jun. de 202263,5164,1760,6063,5463,54351.000
13 de jun. de 202263,7564,8360,9462,7162,71621.300
10 de jun. de 202267,8168,6765,9667,0167,01385.100
09 de jun. de 202271,3671,5468,5969,7469,74437.500
08 de jun. de 202269,2874,7769,2873,1473,14828.300
07 de jun. de 202266,9270,0166,6369,2569,25282.200
06 de jun. de 202266,9369,1266,7868,6068,60514.600
03 de jun. de 202266,8267,1563,8565,3165,31232.800
02 de jun. de 202265,5269,3864,6368,3768,37420.000
01 de jun. de 202266,2767,1064,0465,2065,20389.400
31 de mai. de 202268,6769,7564,3665,9465,94824.200
27 de mai. de 202263,5067,4663,3067,0467,04352.800
26 de mai. de 202259,8063,3258,0162,8662,86456.300
25 de mai. de 202257,3960,2757,3959,5759,57240.700
24 de mai. de 202259,7859,9156,4657,4957,49374.900
23 de mai. de 202259,5061,5357,8061,1861,18303.700
20 de mai. de 202260,5661,0556,6459,6459,64480.100
19 de mai. de 202256,6161,1155,8959,6459,64689.600
18 de mai. de 202256,6357,9755,3656,7056,70496.000
17 de mai. de 202256,8158,5355,3158,4358,43542.900
16 de mai. de 202257,5958,9954,6355,2455,24535.900
13 de mai. de 202256,2159,8555,9258,1858,18601.000
12 de mai. de 202249,9254,7549,0354,1954,19915.400
11 de mai. de 202252,8655,4849,9150,2450,24726.300
10 de mai. de 202256,4857,2451,0252,8352,83855.000
09 de mai. de 202259,3460,5354,5055,0855,081.096.400
06 de mai. de 202261,3964,0458,9861,4161,41635.600
05 de mai. de 202270,6771,7760,4661,8761,871.249.200
04 de mai. de 202260,2664,5958,1363,8663,86708.600
03 de mai. de 202259,9962,0059,0060,7260,72499.400
02 de mai. de 202257,1260,3256,5060,0260,02681.300
29 de abr. de 202259,8363,2356,7857,0957,09671.100
28 de abr. de 202260,2761,1054,2959,7859,781.185.800
27 de abr. de 202260,0160,9959,6059,8059,80460.200
26 de abr. de 202260,4560,9857,5160,2160,21589.100
25 de abr. de 202260,9563,2259,8960,4260,42938.500
22 de abr. de 202265,0965,8760,6761,7261,72455.500
21 de abr. de 202267,3068,8964,8765,6665,66663.100
20 de abr. de 202265,7667,2164,0866,4266,42364.200
19 de abr. de 202261,5065,5861,2064,9164,91297.500
18 de abr. de 202262,5262,7359,7261,8861,88373.300
14 de abr. de 202265,1966,1361,8061,8961,89454.800
13 de abr. de 202263,5366,8162,8464,9464,94314.300
12 de abr. de 202267,2868,5063,4764,0164,01337.000
11 de abr. de 202268,7469,1865,0465,8165,81477.100
08 de abr. de 202272,2672,6269,5469,7069,70360.700
07 de abr. de 202271,4173,4171,2672,3972,39281.200
06 de abr. de 202272,1672,6569,3071,8671,86427.100
05 de abr. de 202276,8077,0072,8173,9373,93464.900
04 de abr. de 202281,1181,9876,0376,7076,70403.400
01 de abr. de 202280,0082,1879,0980,4880,48445.100
31 de mar. de 202282,4283,4879,4979,9179,91386.700
30 de mar. de 202284,5884,6381,7982,5982,59398.100
29 de mar. de 202281,7185,6681,3885,0085,00807.200
28 de mar. de 202283,8887,1278,8280,7180,712.350.400
25 de mar. de 202275,1875,6572,4772,9572,95262.300
24 de mar. de 202272,0675,3169,5674,9574,95335.000
23 de mar. de 202274,4675,0571,1271,9671,96271.200
22 de mar. de 202273,9178,1573,9175,6675,66338.200
21 de mar. de 202274,6276,1671,9074,3474,34301.700
18 de mar. de 202272,1276,0271,3875,2475,24841.200
17 de mar. de 202266,7870,3663,8069,7469,74622.800
16 de mar. de 202261,1867,8261,1267,5367,53807.000
15 de mar. de 202258,4059,5355,3659,5159,51690.400
14 de mar. de 202264,5165,6456,7457,9857,98973.000
11 de mar. de 202271,9273,2863,9564,5164,51675.200
10 de mar. de 202268,4370,9566,7970,7070,70448.300
09 de mar. de 202270,2171,7867,0069,8469,84565.800
08 de mar. de 202274,2175,0367,7467,8167,81561.400
07 de mar. de 202278,6979,0073,5674,8074,80302.000
04 de mar. de 202278,8880,0076,3378,2978,29338.800
03 de mar. de 202282,9583,5878,1079,0779,07269.400
02 de mar. de 202280,8282,4578,2582,3082,30288.400
01 de mar. de 202279,4885,2379,1680,8980,89543.800
28 de fev. de 202275,9379,4775,2079,3279,32471.000
25 de fev. de 202274,6476,8372,0076,7476,74471.600
24 de fev. de 202262,3674,9362,0974,5674,56955.400
23 de fev. de 202266,2466,4362,7862,9962,99809.800
22 de fev. de 202266,0068,1065,2165,9065,90329.000
18 de fev. de 202268,1969,3065,8166,2366,23335.400
17 de fev. de 202273,3473,6568,7868,8468,84398.000
16 de fev. de 202274,8774,8772,1374,4974,49178.000
15 de fev. de 202273,8775,8273,3875,5675,56240.500
14 de fev. de 202276,1277,4971,7172,2172,21349.000
11 de fev. de 202277,6979,4675,0775,9675,96216.700
10 de fev. de 202276,8381,3675,5677,7377,73364.900
09 de fev. de 202277,1879,2877,0679,2579,25323.400
08 de fev. de 202273,1575,7972,7875,6675,66198.100
07 de fev. de 202273,8176,1872,8973,8473,84284.300
04 de fev. de 202272,1475,3671,5074,1374,13344.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...