Mercado fechado

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
21,06+0,49 (+2,38%)
No fechamento: 04:00PM EDT
20,59 -0,47 (-2,23%)
Pós-fechamento: 06:15PM EDT
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 202420,5721,1520,4421,0621,06896.500
18 de abr. de 202420,6020,6020,3420,5720,57663.500
17 de abr. de 202420,7520,8720,4120,4820,48568.100
16 de abr. de 202420,5020,6720,3020,5820,58560.300
15 de abr. de 202420,6620,9020,4520,6520,65688.400
12 de abr. de 202420,6521,0920,4020,6220,62957.600
11 de abr. de 202420,5420,5720,1520,1520,15821.500
10 de abr. de 202420,6220,6220,3220,5620,56480.400
09 de abr. de 202420,9320,9420,6420,6420,64817.400
08 de abr. de 202420,8621,0420,7920,8420,84564.800
05 de abr. de 202420,7720,8320,4720,7620,76658.600
04 de abr. de 202421,4721,5820,6320,7020,70813.500
03 de abr. de 202420,9621,3820,9621,2821,281.360.800
02 de abr. de 202421,1421,1920,9321,0921,09903.800
01 de abr. de 202420,4921,0820,4221,0421,04934.700
28 de mar. de 202420,2820,7520,2820,5220,52984.300
27 de mar. de 202420,3420,4420,1320,2720,27822.400
26 de mar. de 202420,3120,9920,1720,2320,231.975.000
25 de mar. de 202420,2520,4020,0720,1420,14757.800
22 de mar. de 202420,0920,6119,9720,2520,251.480.800
21 de mar. de 202419,2020,1419,0620,1220,121.606.600
20 de mar. de 202419,2519,3119,0819,1719,17790.000
19 de mar. de 202419,1919,3519,0919,2719,27864.000
18 de mar. de 202419,2119,3819,1719,1919,19739.000
15 de mar. de 202418,9519,3318,9519,3119,311.221.100
14 de mar. de 202419,2519,2718,7219,0119,01740.700
13 de mar. de 202419,1319,3318,8819,1519,15893.500
12 de mar. de 202419,5119,6519,1719,1919,191.036.100
11 de mar. de 202419,1519,6619,0819,5319,53783.600
08 de mar. de 202419,0919,1918,8819,1219,12974.800
07 de mar. de 202419,2319,3618,9919,0119,01951.000
06 de mar. de 202419,0319,1618,7819,1119,11890.400
05 de mar. de 202418,7819,2818,7419,1119,111.171.600
04 de mar. de 202418,5918,9718,4618,8718,872.307.300
01 de mar. de 202418,0018,5917,9018,5718,571.599.000
29 de fev. de 202417,4618,1717,3518,0518,051.625.600
29 de fev. de 20240.24 Dividendo
28 de fev. de 202417,4617,7017,4217,4917,251.008.700
27 de fev. de 202417,2717,5217,0817,5117,271.235.200
26 de fev. de 202417,0117,3217,0117,0916,86942.200
23 de fev. de 202416,8117,1916,8017,0916,86772.400
22 de fev. de 202416,6816,8516,6216,8416,611.032.000
21 de fev. de 202416,7216,7816,6516,6816,45592.500
20 de fev. de 202416,6916,9416,6516,7916,56841.600
16 de fev. de 202416,7016,8916,6516,7816,55820.400
15 de fev. de 202416,8417,0016,7616,8316,60905.700
14 de fev. de 202416,6816,9616,6816,8316,601.180.300
13 de fev. de 202416,5316,6916,4116,6716,441.274.300
12 de fev. de 202416,6116,9216,5616,6616,43841.300
09 de fev. de 202416,5416,8516,5016,6416,411.374.200
08 de fev. de 202416,7716,8116,3116,6116,381.388.000
07 de fev. de 202416,2016,3916,0216,2916,071.218.200
06 de fev. de 202416,1516,3416,1116,2516,031.167.600
05 de fev. de 202416,8116,8516,1716,1915,971.417.000
02 de fev. de 202416,6416,9416,4616,8516,621.175.600
01 de fev. de 202416,7917,0416,6116,7416,511.335.900
31 de jan. de 202417,1517,2416,7516,7916,561.357.300
30 de jan. de 202417,2517,3617,1617,1816,941.002.900
29 de jan. de 202417,2417,4217,0417,2617,021.400.300
26 de jan. de 202417,4017,4717,0317,2316,991.842.000
25 de jan. de 202418,1818,5616,9217,4617,223.206.400
24 de jan. de 202419,0719,2619,0119,2018,941.523.900
23 de jan. de 202418,7919,0718,7318,8918,63813.900
22 de jan. de 202418,7418,9018,6318,8118,551.050.700
19 de jan. de 202418,7918,8318,5618,6518,39934.600
18 de jan. de 202418,8618,8618,5818,7518,49874.300
17 de jan. de 202418,7819,0818,7418,8518,59639.600
16 de jan. de 202418,9119,2118,8219,0518,79774.200
12 de jan. de 202419,3919,4618,9219,0818,821.192.200
11 de jan. de 202419,2619,3319,0119,2518,991.136.000
10 de jan. de 202420,1520,1519,1819,3319,061.403.800
09 de jan. de 202420,8920,8920,1120,1419,861.097.500
08 de jan. de 202420,4921,0320,1120,9920,70746.200
05 de jan. de 202420,6420,9420,6420,7320,45684.000
04 de jan. de 202420,1820,8820,1320,6420,36884.100
03 de jan. de 202420,2220,3419,7820,2619,98954.800
02 de jan. de 202420,3120,4320,2020,3520,07750.600
29 de dez. de 202320,4320,4820,2620,2619,98472.600
28 de dez. de 202320,3620,4820,3620,3920,11391.300
27 de dez. de 202320,4420,4420,3320,3720,09463.500
26 de dez. de 202320,5020,6120,3720,3820,10554.700
22 de dez. de 202320,6620,7420,5020,5020,22426.400
21 de dez. de 202320,3820,6620,3020,6420,36492.200
20 de dez. de 202320,6120,6720,2820,2920,01590.600
19 de dez. de 202320,4720,6820,2020,6320,351.173.600
18 de dez. de 202320,7720,7720,3520,4120,13759.000
15 de dez. de 202320,7620,7720,5320,6820,401.240.300
14 de dez. de 202320,1620,7620,1620,7420,461.242.000
13 de dez. de 202319,6020,1119,4720,0819,801.330.600
12 de dez. de 202319,0519,6319,0019,5719,301.212.700
11 de dez. de 202318,9019,1718,9019,0518,791.112.100
08 de dez. de 202318,4018,8618,3418,8318,57852.800
07 de dez. de 202318,3718,5318,1918,4518,20771.700
06 de dez. de 202318,3118,4518,2318,3218,071.032.500
05 de dez. de 202318,3218,6718,2318,3218,071.574.000
04 de dez. de 202318,0318,4018,0018,3118,061.677.800
01 de dez. de 202317,9518,2617,8918,2618,011.213.200
30 de nov. de 202317,9918,0117,7817,9817,73865.000
30 de nov. de 20230.24 Dividendo
29 de nov. de 202317,8918,0917,8018,0817,601.109.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...