Mercado fechará em 5 h 28 min

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,44+0,72 (+0,67%)
A partir de 10:32AM EDT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024108,93109,94108,64109,44109,44264.832
18 de abr. de 2024111,67111,75108,27108,72108,722.484.700
17 de abr. de 2024113,27113,36111,36111,39111,391.603.200
16 de abr. de 2024113,27114,19111,59112,11112,111.291.000
15 de abr. de 2024117,01117,40113,35114,25114,251.668.900
12 de abr. de 2024117,38117,61114,54115,19115,191.387.500
11 de abr. de 2024117,64118,16116,52117,72117,721.563.800
10 de abr. de 2024118,29118,80115,81116,58116,581.615.300
09 de abr. de 2024118,33119,65117,32119,65119,651.249.000
08 de abr. de 2024118,24119,48117,41117,55117,55956.600
05 de abr. de 2024117,21117,21114,88116,64116,641.197.300
04 de abr. de 2024119,81120,25116,17116,26116,26944.600
03 de abr. de 2024118,06119,47118,00118,49118,49802.400
02 de abr. de 2024119,33119,33118,01118,55118,55851.600
01 de abr. de 2024121,64121,72120,03120,30120,30765.200
28 de mar. de 2024121,00122,27120,85121,92121,921.419.200
27 de mar. de 2024118,88120,96118,53120,86120,861.360.100
26 de mar. de 2024119,46119,69117,80117,89117,89894.900
25 de mar. de 2024118,49119,23118,04118,33118,33806.800
22 de mar. de 2024120,34120,90118,44118,62118,62734.900
21 de mar. de 2024119,02121,33119,02120,54120,541.346.200
20 de mar. de 2024114,62118,02114,08118,00118,001.393.800
19 de mar. de 2024114,58115,16114,21114,83114,831.052.400
18 de mar. de 2024114,66115,28113,64115,03115,031.133.100
15 de mar. de 2024113,87116,34113,87114,86114,864.398.900
14 de mar. de 2024116,57116,72114,18114,91114,911.473.200
14 de mar. de 20241.24 Dividendo
13 de mar. de 2024117,75118,82117,47117,60116,361.782.300
12 de mar. de 2024117,95119,48116,88117,85116,611.124.400
11 de mar. de 2024117,81118,02116,61117,64116,401.112.000
08 de mar. de 2024117,53119,00117,24117,95116,711.067.200
07 de mar. de 2024117,62118,31116,82116,89115,66882.600
06 de mar. de 2024116,88117,28115,80117,00115,771.022.000
05 de mar. de 2024115,81117,47115,80116,26115,031.405.000
04 de mar. de 2024114,82117,94114,42116,55115,321.738.000
01 de mar. de 2024112,81113,55111,66113,48112,28879.500
29 de fev. de 2024113,14113,68112,39113,35112,151.507.900
28 de fev. de 2024110,42112,76110,01112,35111,171.246.900
27 de fev. de 2024110,82111,09109,63110,86109,691.388.700
26 de fev. de 2024110,37111,49110,13110,46109,30989.100
23 de fev. de 2024111,13111,29110,48110,99109,821.399.300
22 de fev. de 2024110,03111,66110,03110,90109,731.321.400
21 de fev. de 2024109,03109,64107,81109,33108,181.410.500
20 de fev. de 2024107,28110,00107,06109,41108,261.059.800
16 de fev. de 2024107,70109,40107,15108,86107,71995.000
15 de fev. de 2024106,73108,79106,73108,26107,121.010.800
14 de fev. de 2024105,89106,80105,16106,36105,241.122.200
13 de fev. de 2024107,09107,54103,40104,74103,641.746.000
12 de fev. de 2024106,09110,75106,09109,99108,832.028.100
09 de fev. de 2024109,83109,83105,90106,33105,212.455.000
08 de fev. de 2024112,20114,00108,50108,91107,761.955.800
07 de fev. de 2024109,60110,41107,80109,73108,572.115.600
06 de fev. de 2024108,62109,19108,06108,98107,831.015.900
05 de fev. de 2024108,55108,96107,30108,24107,101.098.900
02 de fev. de 2024108,98110,57108,18109,74108,581.028.000
01 de fev. de 2024108,87110,05107,24109,87108,711.075.700
31 de jan. de 2024111,56111,56108,11108,45107,312.494.600
30 de jan. de 2024111,01112,04110,05111,71110,531.539.800
29 de jan. de 2024109,91111,75109,90111,65110,47927.800
26 de jan. de 2024112,07112,15110,02110,09108,93900.100
25 de jan. de 2024110,96111,74109,64111,38110,211.151.700
24 de jan. de 2024111,43111,43109,58109,75108,591.017.100
23 de jan. de 2024110,81111,20108,74109,76108,601.080.700
22 de jan. de 2024110,22112,17110,13110,64109,471.852.800
19 de jan. de 2024106,77109,51105,54109,50108,351.460.000
18 de jan. de 2024106,38106,74104,83106,28105,16897.200
17 de jan. de 2024105,03106,87104,51105,74104,631.216.600
16 de jan. de 2024109,69110,04106,02106,56105,443.307.000
12 de jan. de 2024110,02110,68109,03110,49109,322.449.000
11 de jan. de 2024107,89111,93107,82109,26108,113.445.600
10 de jan. de 2024106,49108,20106,45107,39106,261.245.000
09 de jan. de 2024105,77106,89105,46106,23105,111.259.900
08 de jan. de 2024105,80107,14105,60106,93105,801.144.300
05 de jan. de 2024105,66107,13105,02106,17105,05850.600
04 de jan. de 2024105,58106,79105,51106,06104,941.409.200
03 de jan. de 2024107,00107,02105,23106,29105,171.031.900
02 de jan. de 2024106,84108,25106,13107,91106,771.582.300
29 de dez. de 2023108,50109,04107,42107,69106,55878.100
28 de dez. de 2023108,48109,19108,22109,01107,86775.800
27 de dez. de 2023109,08109,11108,31108,69107,541.153.800
26 de dez. de 2023107,91109,00107,59108,69107,54654.900
22 de dez. de 2023107,92108,70107,23107,89106,75875.200
21 de dez. de 2023107,27107,42105,70106,89105,761.049.000
20 de dez. de 2023108,12108,51105,98105,98104,861.293.200
19 de dez. de 2023107,16108,65107,06108,22107,081.501.100
18 de dez. de 2023106,30107,13105,68106,77105,641.818.100
15 de dez. de 2023106,76108,06105,47106,28105,163.453.100
14 de dez. de 2023104,06108,79103,95107,32106,193.327.700
14 de dez. de 20231.22 Dividendo
13 de dez. de 202398,86103,5298,36103,21100,912.331.800
12 de dez. de 202398,7399,6797,5099,3697,152.154.600
11 de dez. de 202398,1599,5097,8998,8696,662.351.400
08 de dez. de 202399,49100,5398,3998,4496,251.879.100
07 de dez. de 202399,71100,5299,2599,9497,722.001.000
06 de dez. de 2023101,27101,9199,8499,8797,651.891.300
05 de dez. de 2023101,14101,51100,21100,5598,31966.200
04 de dez. de 2023101,48102,93101,27102,0199,741.002.900
01 de dez. de 202399,77102,5699,66102,45100,171.444.300
30 de nov. de 202399,85100,6799,41100,1397,902.393.000
29 de nov. de 202399,04100,9399,0099,1696,951.404.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...