Mercado fechado

UDR, Inc. (UDR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
35,71-0,29 (-0,81%)
No fechamento: 04:00PM EDT
35,71 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
26 de set. de 2022 - 26 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de set. de 202335,5835,9435,5335,7135,711.636.795
25 de set. de 202336,0136,2635,8936,0036,001.528.300
22 de set. de 202336,7236,8036,1736,2336,231.650.000
21 de set. de 202337,7237,7236,7036,7036,702.443.900
20 de set. de 202338,1538,3337,8937,9337,931.426.000
19 de set. de 202337,8538,0637,7237,8337,831.644.900
18 de set. de 202338,2838,2837,5237,9437,941.825.700
15 de set. de 202338,2538,5738,0238,2338,235.790.600
14 de set. de 202338,5838,8738,3138,4438,442.458.100
13 de set. de 202338,8638,9238,0638,2238,222.011.900
12 de set. de 202338,4038,8037,9938,7338,732.546.300
11 de set. de 202338,6938,7738,2438,5338,531.305.700
08 de set. de 202339,2639,2938,4638,6638,662.137.400
07 de set. de 202338,9739,4438,7739,1239,121.859.600
06 de set. de 202339,3339,4338,8839,0739,071.437.000
05 de set. de 202339,7239,9939,4039,4239,422.026.500
01 de set. de 202340,0740,1939,6039,7339,731.979.400
31 de ago. de 202340,3440,3439,8639,9039,903.154.300
30 de ago. de 202340,1440,4639,9340,2640,262.248.500
29 de ago. de 202339,5439,7839,2939,7639,761.493.900
28 de ago. de 202339,3839,8139,3839,4639,461.253.700
25 de ago. de 202338,8939,5038,8639,1739,172.683.900
24 de ago. de 202338,8739,4738,7138,7238,722.266.000
23 de ago. de 202338,4138,8638,2138,8438,841.350.700
22 de ago. de 202338,3438,5038,0738,1838,181.423.300
21 de ago. de 202338,2838,3437,7438,0938,091.753.900
18 de ago. de 202338,1638,7038,1638,4138,411.893.600
17 de ago. de 202338,2238,9138,2238,4538,452.143.300
16 de ago. de 202338,2838,4337,9138,2038,202.716.200
15 de ago. de 202338,6438,8138,2438,3738,372.142.000
14 de ago. de 202339,6239,6538,8039,0339,032.369.700
11 de ago. de 202339,3839,7839,3039,6939,691.969.200
10 de ago. de 202339,5840,3139,3439,4539,452.611.400
09 de ago. de 202339,5039,6739,1539,4139,412.040.700
08 de ago. de 202340,1240,2039,4539,6939,692.332.100
07 de ago. de 202340,1940,4639,8640,3940,392.112.200
04 de ago. de 202340,2840,9139,9740,0340,032.255.900
03 de ago. de 202340,3540,3939,4140,2540,252.631.300
02 de ago. de 202340,1940,7540,1940,4740,472.319.000
01 de ago. de 202340,6341,0340,4040,5040,502.198.400
31 de jul. de 202340,3441,0840,2740,8840,883.209.800
28 de jul. de 202341,0141,0640,0640,2440,242.360.000
27 de jul. de 202342,0042,5440,3140,6140,613.656.600
26 de jul. de 202342,2642,7542,0242,5142,511.997.600
25 de jul. de 202343,0243,2142,2142,2542,252.135.300
24 de jul. de 202343,4043,6743,1443,2343,231.530.300
21 de jul. de 202343,0643,6143,0643,2743,271.925.200
20 de jul. de 202342,7943,0842,3043,0843,081.804.800
19 de jul. de 202342,8442,9742,3842,7642,761.559.100
18 de jul. de 202342,8442,8742,2242,4142,411.872.300
17 de jul. de 202343,3743,4442,7742,8442,841.386.500
14 de jul. de 202343,2343,4643,0343,3743,371.195.600
13 de jul. de 202343,1843,4343,0043,4243,421.392.300
12 de jul. de 202343,5944,0243,1943,1943,191.915.500
11 de jul. de 202342,9043,3542,6543,3243,322.195.500
10 de jul. de 202342,5042,7842,2142,7142,711.680.000
07 de jul. de 202342,8042,8942,3942,6542,652.176.800
07 de jul. de 20230.42 Dividendo
06 de jul. de 202342,7843,4841,9943,3542,931.639.100
05 de jul. de 202343,4743,9243,0043,3942,971.729.800
03 de jul. de 202342,6943,8642,6943,6643,24899.200
30 de jun. de 202343,3443,5342,3542,9642,542.999.300
29 de jun. de 202342,0442,9041,8342,8842,461.900.400
28 de jun. de 202342,1142,5741,7642,1841,772.376.900
27 de jun. de 202341,6242,3641,4542,2141,801.916.800
26 de jun. de 202340,0941,5840,0941,4941,091.776.700
23 de jun. de 202341,0941,1740,0640,2339,843.926.500
22 de jun. de 202342,5242,5740,9141,2140,811.858.000
21 de jun. de 202342,5942,7642,2142,4542,041.703.000
20 de jun. de 202343,4243,4242,7642,8942,472.254.000
16 de jun. de 202343,2643,6643,1743,4243,003.779.900
15 de jun. de 202343,1243,2042,6643,0342,611.890.500
14 de jun. de 202342,8043,2842,6443,1142,693.406.500
13 de jun. de 202342,1942,7842,0442,6242,213.136.000
12 de jun. de 202342,4842,7042,2342,4842,072.096.700
09 de jun. de 202342,2942,7142,1442,5542,141.852.700
08 de jun. de 202342,0142,2941,4242,0941,681.677.500
07 de jun. de 202341,7442,4141,3742,2441,831.321.800
06 de jun. de 202341,4741,5941,0241,5341,131.448.400
05 de jun. de 202341,0041,5440,9441,1940,791.455.100
02 de jun. de 202340,5541,4940,5541,1640,762.390.900
01 de jun. de 202339,6840,2139,0840,0939,701.883.900
31 de mai. de 202339,2539,7239,0039,6739,295.176.200
30 de mai. de 202339,4239,6539,0639,2038,822.163.400
26 de mai. de 202338,8739,3338,3739,2338,851.913.700
25 de mai. de 202339,4339,6238,6339,0038,622.321.300
24 de mai. de 202340,1740,1739,3939,4439,061.802.300
23 de mai. de 202340,6140,9440,2340,2439,851.923.800
22 de mai. de 202340,2840,8939,9240,6540,261.572.300
19 de mai. de 202340,5540,8840,1340,3439,951.433.400
18 de mai. de 202340,4040,6339,8740,2339,842.109.800
17 de mai. de 202340,5040,6440,0840,5440,151.952.100
16 de mai. de 202341,2841,3140,3840,3839,991.972.700
15 de mai. de 202341,3441,3640,8241,2540,852.381.300
12 de mai. de 202341,3741,4340,8541,3840,981.850.500
11 de mai. de 202340,8041,3840,6541,3540,952.044.900
10 de mai. de 202341,0641,3740,7841,1640,761.545.800
09 de mai. de 202340,9541,0140,3040,7540,361.245.500
08 de mai. de 202341,3041,5741,1041,2740,871.172.000
05 de mai. de 202340,4841,4240,2241,3340,932.407.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...