Mercado fechado

State Street Corporation (STT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
73,39+0,10 (+0,14%)
No fechamento: 04:00PM EDT
73,39 0,00 (0,00%)
Pós-fechamento: 05:29PM 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 202473,3574,4473,0373,3973,392.190.100
25 de abr. de 202473,9874,4472,6073,2973,295.837.100
24 de abr. de 202473,7074,7573,6074,2974,298.642.100
23 de abr. de 202474,5075,0174,0374,3974,392.424.000
22 de abr. de 202473,7974,7473,2174,5174,511.680.000
19 de abr. de 202473,5174,0273,1173,3773,373.005.100
18 de abr. de 202473,2673,6772,5473,0473,041.689.900
17 de abr. de 202473,1073,5672,1372,8172,812.265.200
16 de abr. de 202474,9075,4472,7273,0273,023.018.700
15 de abr. de 202476,4777,4074,4474,9374,933.398.400
12 de abr. de 202474,6578,4973,2375,7875,786.622.200
11 de abr. de 202474,2274,7072,8573,9173,912.436.600
10 de abr. de 202475,4875,9774,3274,3774,371.954.600
09 de abr. de 202476,6877,0876,0076,6476,641.582.700
08 de abr. de 202476,2676,9475,7076,3976,391.523.400
05 de abr. de 202475,8876,4774,5175,8075,801.623.700
04 de abr. de 202477,9978,5075,8975,9575,951.915.400
03 de abr. de 202476,9777,9876,7477,3277,321.585.400
02 de abr. de 202477,4377,7176,8477,0077,003.184.600
01 de abr. de 202476,8977,3376,4177,2577,251.815.100
28 de mar. de 202476,6577,6876,2077,3277,322.202.800
28 de mar. de 20240.69 Dividendo
27 de mar. de 202476,6077,2476,1376,8876,192.585.700
26 de mar. de 202476,0876,4375,6576,1875,501.764.800
25 de mar. de 202476,3976,8675,6375,6574,972.026.700
22 de mar. de 202476,0776,2975,4175,8475,162.585.300
21 de mar. de 202474,2076,0073,9775,9375,252.720.600
20 de mar. de 202472,5474,0272,1373,8273,161.818.500
19 de mar. de 202472,4972,7472,0072,6271,972.787.300
18 de mar. de 202472,5172,6971,9372,4971,842.234.300
15 de mar. de 202471,0572,6171,0572,5071,854.129.200
14 de mar. de 202472,4872,8571,2671,8671,222.120.700
13 de mar. de 202472,5273,6472,5272,8572,201.943.100
12 de mar. de 202473,6573,9172,3372,5171,861.883.300
11 de mar. de 202472,0973,6172,0873,4472,781.847.600
08 de mar. de 202472,3373,0172,2772,4371,781.657.600
07 de mar. de 202472,2372,7572,0272,2571,602.448.300
06 de mar. de 202473,2873,3671,5971,8471,202.802.600
05 de mar. de 202473,3574,6572,8373,3172,652.450.600
04 de mar. de 202473,7274,9573,6674,0073,341.549.000
01 de mar. de 202473,6473,9572,7373,8573,191.769.400
29 de fev. de 202473,9074,2773,2773,7373,073.479.700
28 de fev. de 202473,3274,3073,1873,3772,712.235.200
27 de fev. de 202472,9473,4972,6673,4872,822.024.700
26 de fev. de 202473,0674,1672,7572,8772,222.068.000
23 de fev. de 202472,6673,9172,2873,5872,923.367.300
22 de fev. de 202472,5072,7471,8672,4271,772.439.700
21 de fev. de 202471,5572,4971,2572,1571,502.693.900
20 de fev. de 202470,8672,1370,8671,5570,911.874.000
16 de fev. de 202473,0073,0972,3172,4971,841.495.900
15 de fev. de 202471,9373,2171,7473,0372,371.514.700
14 de fev. de 202471,7872,1371,2471,5070,861.172.900
13 de fev. de 202472,6972,6970,5371,1170,471.577.500
12 de fev. de 202472,8174,2272,6473,6072,941.516.900
09 de fev. de 202472,3472,9872,0872,8472,191.312.400
08 de fev. de 202473,0073,4571,8472,3971,742.707.600
07 de fev. de 202472,6873,1171,7173,0372,372.605.600
06 de fev. de 202472,4173,0672,4172,4571,801.505.200
05 de fev. de 202472,5273,1072,2172,5771,921.918.500
02 de fev. de 202473,2173,7672,7073,4372,771.880.300
01 de fev. de 202473,7774,1872,4673,2572,592.947.700
31 de jan. de 202474,7375,5573,8173,8773,212.566.900
30 de jan. de 202475,0875,1674,4274,8574,181.917.500
29 de jan. de 202474,7475,3374,3474,8474,171.812.700
26 de jan. de 202474,8775,8474,5875,1174,441.747.000
25 de jan. de 202473,6374,8573,4174,6874,012.690.300
24 de jan. de 202474,3575,1673,6973,8473,183.302.100
23 de jan. de 202474,1174,4273,6173,9573,292.812.900
22 de jan. de 202476,0076,5874,0674,3173,643.239.300
19 de jan. de 202479,9079,9075,4575,8675,186.624.700
18 de jan. de 202475,0375,3173,8374,3173,643.295.500
17 de jan. de 202474,7875,7774,6074,6974,022.274.800
16 de jan. de 202476,0176,6575,4375,8775,192.050.800
12 de jan. de 202477,2277,8876,4176,5175,822.157.900
11 de jan. de 202476,3576,5875,6276,2675,581.824.100
10 de jan. de 202477,0077,0775,9676,6075,911.301.500
09 de jan. de 202477,4178,4176,8677,3276,631.340.900
08 de jan. de 202478,1278,4777,2578,4377,731.177.800
05 de jan. de 202477,1878,7477,1878,2177,511.926.900
04 de jan. de 202476,8677,9576,8077,3876,691.841.600
03 de jan. de 202478,6978,6976,9177,3076,611.804.200
02 de jan. de 202477,6678,2377,0377,7577,051.438.500
29 de dez. de 202377,8378,0777,2477,4676,761.084.500
29 de dez. de 20230.69 Dividendo
28 de dez. de 202378,5578,5778,1478,4277,031.394.300
27 de dez. de 202377,6478,2177,2877,9776,591.154.800
26 de dez. de 202377,2977,9177,0777,7276,341.608.600
22 de dez. de 202377,3777,8976,8177,1975,821.536.500
21 de dez. de 202376,4777,1176,2277,0175,651.385.000
20 de dez. de 202377,3378,1976,0276,0574,701.822.500
19 de dez. de 202377,3478,1076,9577,6876,311.624.900
18 de dez. de 202378,0078,0177,0777,1975,821.884.600
15 de dez. de 202377,6478,6477,1577,6376,264.948.000
14 de dez. de 202377,8579,2877,8578,5577,162.343.200
13 de dez. de 202375,2776,8074,6676,6175,252.126.000
12 de dez. de 202374,7275,4574,3875,1273,791.819.000
11 de dez. de 202373,8375,4073,7474,6073,282.189.700
08 de dez. de 202373,1574,1772,9273,9772,662.149.800
07 de dez. de 202371,7873,2271,4773,1871,892.545.000
06 de dez. de 202373,7574,1370,4671,4470,184.466.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...