Mercado fechado

UDR, Inc. (UDR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
41,71+0,63 (+1,53%)
No fechamento: 04:00PM EDT
42,00 +0,29 (+0,70%)
Pós-fechamento: 07:32PM EDT
Período:
01 de out. de 2021 - 01 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 202241,5842,0141,0941,7141,712.668.500
29 de set. de 202241,2841,7540,6141,0841,083.333.100
28 de set. de 202241,0741,9640,4641,7041,703.539.100
27 de set. de 202241,1641,5540,4240,5540,553.750.400
26 de set. de 202242,3242,3240,4540,9040,902.423.000
23 de set. de 202241,7842,9741,6542,3742,373.170.700
22 de set. de 202241,9142,2941,3942,0142,013.113.800
21 de set. de 202242,6142,9541,9842,0042,002.651.000
20 de set. de 202243,2543,4942,0942,3042,303.352.500
19 de set. de 202243,8844,1242,9843,7543,752.686.800
16 de set. de 202244,8944,8944,0944,6444,645.223.800
15 de set. de 202245,8545,8744,8244,8844,881.384.400
14 de set. de 202245,9746,1245,2045,6745,672.004.500
13 de set. de 202247,0047,1945,9446,1746,171.752.300
12 de set. de 202248,1548,3347,7247,8047,801.452.900
09 de set. de 202247,2648,2447,0547,9847,982.049.200
08 de set. de 202246,6047,2746,5747,1647,161.520.800
07 de set. de 202246,1846,9145,9246,9046,901.897.500
06 de set. de 202245,6046,2845,3446,0846,082.001.500
02 de set. de 202245,8646,2345,2145,3245,323.004.000
01 de set. de 202244,6045,5544,1745,5345,532.319.000
31 de ago. de 202245,3245,4244,7644,8744,872.735.400
30 de ago. de 202245,6245,7444,7244,8644,861.050.500
29 de ago. de 202246,1046,1045,4845,5045,501.888.300
26 de ago. de 202247,7647,7846,3246,3646,361.602.700
25 de ago. de 202247,4847,7547,2447,6847,681.527.000
24 de ago. de 202246,5547,3746,5547,2047,201.217.100
23 de ago. de 202247,6447,7946,3646,6546,651.356.400
22 de ago. de 202248,5548,6047,6647,7447,741.093.800
19 de ago. de 202249,1349,3848,5948,8348,831.842.300
18 de ago. de 202250,3050,3648,9749,4149,411.797.700
17 de ago. de 202249,9550,5049,7350,3050,301.130.400
16 de ago. de 202249,7750,6549,7750,3950,391.188.000
15 de ago. de 202250,1450,2649,6850,0350,031.010.800
12 de ago. de 202249,4750,1749,4650,1350,131.393.600
11 de ago. de 202249,4249,9949,0649,1949,192.260.000
10 de ago. de 202248,5749,2348,3349,1849,181.884.200
09 de ago. de 202247,3248,0247,1247,9947,991.373.400
08 de ago. de 202247,2247,6846,8947,1147,111.549.300
05 de ago. de 202246,4846,8246,0946,7646,761.473.600
04 de ago. de 202246,2046,6945,8946,6646,661.857.300
03 de ago. de 202246,7947,4246,0746,1746,172.145.600
02 de ago. de 202247,1147,4846,2246,3546,353.125.600
01 de ago. de 202248,1448,4347,1447,2347,232.684.900
29 de jul. de 202248,4048,8947,9948,4048,402.132.200
28 de jul. de 202246,7848,2846,7648,2648,262.304.900
27 de jul. de 202245,5547,0145,5546,5046,502.822.800
26 de jul. de 202246,1146,4345,9746,1546,151.604.100
25 de jul. de 202246,1246,5745,8846,0646,062.715.500
22 de jul. de 202246,2046,8045,8946,1746,172.287.300
21 de jul. de 202245,4145,7345,1345,6945,691.108.300
20 de jul. de 202245,3845,9445,1745,4245,421.100.400
19 de jul. de 202244,9945,5944,5245,4345,431.360.100
18 de jul. de 202244,8445,0644,2944,6044,601.522.900
15 de jul. de 202244,7545,2744,2444,6344,632.586.200
14 de jul. de 202243,6044,2543,5444,0244,021.765.400
13 de jul. de 202244,4244,6443,6744,3844,381.804.900
12 de jul. de 202244,1545,2644,1544,8344,831.285.200
11 de jul. de 202244,6444,9944,3344,5344,532.442.200
08 de jul. de 202245,1945,2444,7144,8144,812.038.500
08 de jul. de 20220.38 Dividendo
07 de jul. de 202245,9446,3945,4945,6445,261.543.200
06 de jul. de 202246,0646,5345,6445,8245,441.538.100
05 de jul. de 202246,1846,2244,8045,8145,432.305.200
01 de jul. de 202245,9746,6445,6246,4646,071.605.400
30 de jun. de 202245,9246,7845,4846,0445,662.048.300
29 de jun. de 202245,9646,3845,7646,2945,901.425.100
28 de jun. de 202246,9347,3546,1446,2545,862.127.200
27 de jun. de 202245,9447,3145,8346,6846,291.472.700
24 de jun. de 202245,9046,2645,6746,1545,773.293.300
23 de jun. de 202245,0645,8644,7845,7045,322.449.600
22 de jun. de 202243,7345,1443,6744,4844,112.079.900
21 de jun. de 202243,8044,9843,7044,1043,732.764.700
17 de jun. de 202242,9843,9442,9443,5343,174.280.100
16 de jun. de 202242,0643,0542,0042,7742,412.373.200
15 de jun. de 202242,6743,7242,3142,9442,583.047.500
14 de jun. de 202242,5442,9542,0142,3241,972.104.600
13 de jun. de 202243,9344,1342,1642,4142,062.766.200
10 de jun. de 202244,7245,1644,1244,7644,393.138.500
09 de jun. de 202246,1946,4745,1545,2144,831.854.800
08 de jun. de 202247,0047,1646,1946,3545,961.941.500
07 de jun. de 202246,3047,4146,1647,3146,922.078.500
06 de jun. de 202248,0848,0846,3446,4146,021.687.900
03 de jun. de 202247,7648,2147,3947,8047,402.398.000
02 de jun. de 202248,0048,4347,1348,0047,602.803.900
01 de jun. de 202247,8948,1947,0047,9247,522.393.400
31 de mai. de 202248,1048,2447,4247,8047,403.582.800
27 de mai. de 202247,8548,7847,6148,5948,192.442.400
26 de mai. de 202248,0848,4247,5647,5947,191.509.200
25 de mai. de 202247,5547,8647,0547,6647,261.608.500
24 de mai. de 202247,7547,8846,6347,8047,401.644.200
23 de mai. de 202247,0547,8646,3347,7947,391.829.300
20 de mai. de 202246,6846,8545,9746,5846,192.081.800
19 de mai. de 202246,3846,8046,0046,2845,891.526.000
18 de mai. de 202248,4948,7646,4546,7446,352.260.600
17 de mai. de 202248,7848,7847,8948,5648,162.412.900
16 de mai. de 202248,8849,1648,1548,2247,821.635.000
13 de mai. de 202248,4048,8447,6748,7848,371.283.600
12 de mai. de 202247,5148,0747,4047,9447,542.244.500
11 de mai. de 202246,7548,1946,5647,4447,051.939.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...