Mercado fechado

State Street Corporation (STT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
77,32+1,13 (+1,48%)
No fechamento: 04:00PM EDT
72,70 -4,62 (-5,98%)
Pós-fechamento: 05:57PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
05 de dez. de 202373,8273,9072,6173,2271,922.145.100
04 de dez. de 202373,1774,6173,0774,1072,792.464.700
01 de dez. de 202372,8074,5472,5273,9272,612.699.800
30 de nov. de 202371,9172,9471,4072,8271,533.887.100
29 de nov. de 202370,6571,9970,5071,7470,471.653.500
28 de nov. de 202369,8970,4369,5870,1168,871.732.700
27 de nov. de 202369,8870,1869,5669,7468,511.957.600
24 de nov. de 202369,8570,5669,7070,3869,13797.700
22 de nov. de 202369,4469,9568,9969,8868,641.200.300
21 de nov. de 202369,7569,9169,0369,0567,831.372.400
20 de nov. de 202369,7270,3169,1769,9568,711.429.200
17 de nov. de 202370,1870,2769,8270,1968,951.536.800
16 de nov. de 202369,5969,9768,9269,2968,061.733.800
15 de nov. de 202368,9370,2168,9369,7368,501.721.200
14 de nov. de 202368,2269,7668,0068,9467,721.911.800
13 de nov. de 202367,1667,6066,8667,0565,861.588.000
10 de nov. de 202366,9567,6466,2767,6066,401.406.300
09 de nov. de 202367,0767,6066,3866,5265,341.486.000
08 de nov. de 202366,4166,6766,0066,5665,381.624.700
07 de nov. de 202366,8467,3366,4666,5465,361.302.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...