Mercado fechado

UDR, Inc. (UDR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
37,91-0,06 (-0,16%)
No fechamento: 04:00PM EDT
38,29 +0,38 (+1,00%)
Pós-fechamento: 07:18PM 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 202438,0938,6637,8937,9137,912.064.200
25 de abr. de 202438,0438,1637,7237,9737,972.399.800
24 de abr. de 202437,0138,1936,8737,8937,892.891.900
23 de abr. de 202436,9837,6036,9837,2737,272.412.000
22 de abr. de 202436,5637,0736,2837,0137,012.513.000
19 de abr. de 202436,0336,4535,9536,4036,403.671.100
18 de abr. de 202435,4135,9535,1435,7835,783.354.600
17 de abr. de 202435,5135,8235,1735,3435,342.479.700
16 de abr. de 202435,6735,6835,2235,2735,272.128.900
15 de abr. de 202436,8836,9835,6435,8535,851.969.300
12 de abr. de 202437,0737,1336,2636,6436,643.225.300
11 de abr. de 202437,5437,6736,6737,1737,174.043.500
10 de abr. de 202436,9837,3736,7237,2237,224.513.600
09 de abr. de 202437,3537,9637,2137,8737,873.610.800
09 de abr. de 20240.425 Dividendo
08 de abr. de 202437,0137,9236,9537,6337,214.593.200
05 de abr. de 202436,2336,6336,0736,5136,101.530.300
04 de abr. de 202436,7637,0036,1636,3935,981.801.300
03 de abr. de 202436,0836,5335,8236,4636,051.886.500
02 de abr. de 202436,3236,4136,0136,1835,771.923.900
01 de abr. de 202437,3337,4036,6336,6436,231.756.200
28 de mar. de 202437,1737,6536,9837,4136,993.007.600
27 de mar. de 202436,7837,3536,6137,0136,594.166.300
26 de mar. de 202436,9436,9536,3936,4136,001.382.000
25 de mar. de 202437,2837,3536,7436,8836,461.116.600
22 de mar. de 202437,6637,7137,0237,1636,741.637.000
21 de mar. de 202437,1637,9937,1637,6137,192.290.700
20 de mar. de 202436,5537,1436,3937,0636,641.927.800
19 de mar. de 202436,8737,0036,4136,7336,321.640.100
18 de mar. de 202437,1937,3136,7436,8136,391.752.400
15 de mar. de 202436,2137,1936,2137,1736,753.888.200
14 de mar. de 202437,2137,2836,1136,6736,262.588.400
13 de mar. de 202437,0237,7737,0037,4036,982.528.600
12 de mar. de 202437,8037,9936,9837,0836,663.595.100
11 de mar. de 202438,1038,2837,6937,8437,412.760.200
08 de mar. de 202438,0338,1937,7838,1037,672.665.100
07 de mar. de 202437,3837,7737,2637,6937,262.447.400
06 de mar. de 202437,4837,5137,0737,2536,833.808.300
05 de mar. de 202437,1637,5036,9737,1636,742.998.900
04 de mar. de 202436,2637,4136,2437,2836,863.893.800
01 de mar. de 202435,3835,9634,9935,9435,533.320.600
29 de fev. de 202435,7635,9535,3235,5035,104.277.400
28 de fev. de 202434,7635,8334,7635,4135,012.436.100
27 de fev. de 202435,3335,6634,9035,0834,683.058.000
26 de fev. de 202435,7035,8834,9635,0234,621.782.200
23 de fev. de 202436,1336,2135,8435,8535,451.708.000
22 de fev. de 202436,4536,4536,1036,1535,742.666.600
21 de fev. de 202435,8536,3335,6636,3035,892.890.100
20 de fev. de 202435,7636,0135,5435,8035,402.272.000
16 de fev. de 202435,6236,2735,4336,0835,672.831.200
15 de fev. de 202435,1836,0935,0936,0535,642.712.400
14 de fev. de 202434,7035,0434,6134,8734,483.178.200
13 de fev. de 202434,7934,8634,1934,6234,232.893.900
12 de fev. de 202435,4335,7435,3435,5735,172.352.200
09 de fev. de 202435,4135,6835,2635,3734,973.274.200
08 de fev. de 202435,2135,5834,8835,4935,093.538.500
07 de fev. de 202435,3535,6034,4435,3234,925.196.000
06 de fev. de 202435,4235,9335,3335,5635,163.481.900
05 de fev. de 202435,8735,8735,3935,4335,032.358.700
02 de fev. de 202436,1836,5235,5336,3135,903.557.300
01 de fev. de 202435,8036,5335,3836,5136,103.461.000
31 de jan. de 202436,7336,9535,8736,0235,615.522.900
30 de jan. de 202436,4036,7336,1636,4836,074.547.600
29 de jan. de 202436,6537,0736,4736,7436,332.415.400
26 de jan. de 202436,6236,7636,1736,6936,283.297.000
25 de jan. de 202437,0837,3236,3736,5336,123.229.700
24 de jan. de 202437,8037,8036,6836,7136,303.486.000
23 de jan. de 202437,9338,1237,3737,4937,073.234.000
22 de jan. de 202437,6838,1237,6837,8437,413.655.100
19 de jan. de 202437,2737,8337,0437,6137,193.623.800
18 de jan. de 202437,4437,7436,9437,2136,795.791.800
17 de jan. de 202437,7038,3436,9537,4937,073.032.900
16 de jan. de 202438,4538,6238,1638,3437,913.550.600
12 de jan. de 202438,9139,1038,3238,5938,152.967.600
11 de jan. de 202437,9338,6337,6638,5038,073.404.500
10 de jan. de 202438,3238,4438,1038,2237,792.591.900
09 de jan. de 202437,7538,3237,5438,1337,703.237.100
09 de jan. de 20240.42 Dividendo
08 de jan. de 202437,7538,7337,6538,5937,742.676.000
05 de jan. de 202437,5438,0637,3237,8236,992.981.100
04 de jan. de 202437,6238,1837,4437,8637,032.130.300
03 de jan. de 202438,3038,3237,5837,6636,832.475.800
02 de jan. de 202438,2338,8538,0038,6437,792.721.100
29 de dez. de 202338,6238,8338,2738,2937,452.300.100
28 de dez. de 202338,1138,7838,0738,7737,911.939.000
27 de dez. de 202337,9438,3737,8138,3337,481.875.300
26 de dez. de 202337,6938,1537,6437,9737,131.478.700
22 de dez. de 202337,5037,9237,4237,6536,822.838.400
21 de dez. de 202337,3137,4236,8737,2836,462.664.900
20 de dez. de 202337,5237,7336,9937,0436,222.252.900
19 de dez. de 202337,9638,1037,4537,6236,793.160.200
18 de dez. de 202337,8337,9037,4537,8136,983.611.700
15 de dez. de 202338,0838,1837,2637,6436,815.593.800
14 de dez. de 202337,9138,8437,7838,3537,503.890.700
13 de dez. de 202335,5737,3135,4537,1236,303.643.100
12 de dez. de 202335,0235,5534,6835,4534,672.692.800
11 de dez. de 202335,1535,2834,7734,9834,213.668.400
08 de dez. de 202334,8435,3734,6935,3734,594.831.700
07 de dez. de 202334,6135,1934,2635,0034,233.604.600
06 de dez. de 202334,6735,0834,5034,6733,913.010.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...