Mercado fechará em 4 h 17 min

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
199,28+2,60 (+1,32%)
A partir de 11:43AM EDT. Mercado aberto.
Período:
19 de set. de 2023 - 19 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set. de 2024198,53199,37197,00199,28199,281.787.742
18 de set. de 2024202,75206,10195,47196,68196,687.295.000
17 de set. de 2024205,16205,49201,78202,70202,703.619.500
16 de set. de 2024204,95206,31203,65205,85205,852.867.600
13 de set. de 2024202,00203,25200,72202,83202,831.935.400
12 de set. de 2024199,39202,63199,14202,41202,413.733.500
11 de set. de 2024196,55198,86194,41198,54198,544.037.500
10 de set. de 2024195,71196,90194,55196,50196,503.024.500
09 de set. de 2024193,27196,02193,27195,30195,303.839.600
06 de set. de 2024197,38197,70192,61193,00193,005.336.900
05 de set. de 2024198,50199,28196,16197,18197,183.573.100
04 de set. de 2024200,84202,30197,75198,80198,803.275.400
03 de set. de 2024199,61201,55199,32200,53200,533.572.900
30 de ago. de 2024199,97200,68196,76198,72198,723.915.100
30 de ago. de 20240.65 Dividendo
29 de ago. de 2024201,41201,41199,27200,08199,433.340.100
28 de ago. de 2024205,28205,28201,08201,41200,764.062.900
27 de ago. de 2024201,14204,11200,24204,03203,373.687.000
26 de ago. de 2024199,00200,60199,00200,43199,782.537.500
23 de ago. de 2024197,75199,15196,49198,58197,932.481.100
22 de ago. de 2024195,89197,15195,18196,44195,803.034.900
21 de ago. de 2024196,37197,12195,21195,46194,833.252.500
20 de ago. de 2024196,81198,07196,14196,22195,582.885.500
19 de ago. de 2024197,16198,79196,33197,58196,942.786.400
16 de ago. de 2024194,39196,73193,39196,56195,923.161.700
15 de ago. de 2024196,32196,83192,88194,63194,004.673.300
14 de ago. de 2024194,98197,03194,48196,49195,853.248.100
13 de ago. de 2024195,70195,93193,88195,33194,703.736.900
12 de ago. de 2024194,20195,24193,26194,95194,322.870.800
09 de ago. de 2024193,67194,38192,11194,20193,572.802.200
08 de ago. de 2024190,44193,84190,00193,61192,985.437.100
07 de ago. de 2024189,86193,93189,86190,59189,974.685.900
06 de ago. de 2024186,95192,65186,52189,86189,244.492.100
05 de ago. de 2024192,37193,48185,39186,87186,266.523.000
02 de ago. de 2024189,00193,77188,30188,76188,157.922.800
01 de ago. de 2024181,87187,51181,82187,07186,465.228.400
31 de jul. de 2024180,33182,75176,89182,28181,698.036.700
30 de jul. de 2024177,59177,89173,74175,36174,794.848.100
29 de jul. de 2024175,71177,03175,07176,87176,302.400.800
26 de jul. de 2024175,69176,55173,83175,53174,963.117.200
25 de jul. de 2024178,25180,33175,02175,14174,574.166.300
24 de jul. de 2024177,06177,53174,23176,89176,324.499.600
23 de jul. de 2024177,62177,65175,71176,56175,993.621.200
22 de jul. de 2024181,42181,69176,78177,44176,864.391.100
19 de jul. de 2024182,22183,24181,94182,05181,462.494.900
18 de jul. de 2024183,63183,80181,72182,29181,704.236.900
17 de jul. de 2024183,76185,42182,26183,56182,965.228.500
16 de jul. de 2024181,97183,82181,25182,98182,395.437.500
15 de jul. de 2024178,75182,34178,67181,75181,164.028.300
12 de jul. de 2024179,44180,79178,55179,54178,963.043.900
11 de jul. de 2024179,25180,82177,91178,81178,234.758.300
10 de jul. de 2024178,64181,08178,64180,52179,933.338.400
09 de jul. de 2024179,68180,31178,46179,05178,472.940.800
08 de jul. de 2024179,04179,93178,24179,17178,592.370.200
05 de jul. de 2024178,91179,48177,93179,24178,663.256.500
03 de jul. de 2024178,87179,60178,00178,46177,881.652.900
02 de jul. de 2024178,12180,00177,70179,98179,403.317.400
01 de jul. de 2024177,59179,17176,73179,08178,503.257.400
28 de jun. de 2024177,68178,87176,11176,18175,615.172.300
27 de jun. de 2024176,31177,61175,71177,42176,843.157.400
26 de jun. de 2024177,01177,52173,77176,31175,745.316.600
25 de jun. de 2024178,46178,80177,26177,63177,055.910.400
24 de jun. de 2024177,45178,75176,17177,95177,375.958.300
21 de jun. de 2024175,46177,42174,12176,73176,1613.901.200
20 de jun. de 2024176,51179,02175,77176,44175,876.596.400
18 de jun. de 2024177,87178,25175,57177,61177,035.712.000
17 de jun. de 2024175,99178,83174,81177,38176,806.591.900
14 de jun. de 2024175,03176,08174,21175,99175,424.045.200
13 de jun. de 2024174,18175,40173,18175,11174,545.444.700
12 de jun. de 2024176,88177,21171,18173,79173,2310.923.100
11 de jun. de 2024180,75180,90178,04178,40177,827.331.000
10 de jun. de 2024179,93182,31179,25180,69180,106.775.100
07 de jun. de 2024179,52180,66179,27179,82179,245.994.200
06 de jun. de 2024180,27182,67179,40179,77179,197.651.300
05 de jun. de 2024179,02181,17178,27180,27179,688.973.500
04 de jun. de 2024173,08178,85173,07177,91177,337.238.200
03 de jun. de 2024174,50178,47171,18173,08172,527.801.600
31 de mai. de 2024170,09175,28169,76174,96174,398.684.300
31 de mai. de 20240.65 Dividendo
30 de mai. de 2024169,17171,07168,47170,70169,506.210.400
29 de mai. de 2024167,61169,11167,13168,88167,696.166.000
28 de mai. de 2024165,54168,71165,37167,31166,135.729.300
24 de mai. de 2024165,21166,20164,76166,00164,833.722.100
23 de mai. de 2024164,38165,60164,21164,97163,813.629.200
22 de mai. de 2024163,67165,87163,26165,50164,334.197.800
21 de mai. de 2024164,32164,73163,65164,36163,203.218.000
20 de mai. de 2024164,07164,20163,15163,90162,752.983.400
17 de mai. de 2024163,11164,00162,56164,00162,842.921.400
16 de mai. de 2024162,88163,68162,15163,58162,433.217.700
15 de mai. de 2024162,98164,04162,51162,68161,534.647.400
14 de mai. de 2024163,95164,50161,72162,41161,274.657.200
13 de mai. de 2024164,99164,99162,72163,35162,203.686.200
10 de mai. de 2024164,41164,94163,53164,20163,043.084.800
09 de mai. de 2024163,25164,72162,49164,68163,524.774.700
08 de mai. de 2024162,50164,09162,25162,83161,685.106.000
07 de mai. de 2024162,75162,81161,61162,19161,054.611.400
06 de mai. de 2024164,19164,85161,81162,37161,236.022.300
03 de mai. de 2024164,91165,24163,56164,60163,444.274.900
02 de mai. de 2024166,31166,31164,52164,91163,753.449.800
01 de mai. de 2024164,50166,50163,99165,47164,306.020.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...