Mercado abrirá em 2 h 44 min

Valmont Industries, Inc. (VMI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
215,91-1,49 (-0,69%)
No fechamento: 04:00PM EDT
215,91 0,00 (0,00%)
Pós-fechamento: 05:05PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de abr. de 2024219,04220,25215,89215,91215,91199.900
12 de abr. de 2024220,23222,78217,38217,40217,40196.400
11 de abr. de 2024223,17223,17220,24221,95221,95130.000
10 de abr. de 2024219,18222,79219,18222,34222,34150.500
09 de abr. de 2024226,14227,99223,76224,44224,44218.400
08 de abr. de 2024225,69227,75224,60225,56225,5699.400
05 de abr. de 2024220,96224,56220,47224,19224,19126.300
04 de abr. de 2024221,83224,21220,45220,74220,74137.700
03 de abr. de 2024218,55222,72218,25220,34220,34209.200
02 de abr. de 2024224,43225,98218,77219,01219,01218.300
01 de abr. de 2024229,80231,52224,84225,68225,68187.600
28 de mar. de 2024225,59230,14224,84228,28228,28160.900
27 de mar. de 2024221,47225,96221,47225,42225,42158.800
27 de mar. de 20240.6 Dividendo
26 de mar. de 2024219,70221,44218,49220,13219,53172.100
25 de mar. de 2024221,36223,07217,98218,59217,99125.400
22 de mar. de 2024220,47221,16219,00220,39219,79108.200
21 de mar. de 2024217,50220,07217,31219,75219,15114.000
20 de mar. de 2024213,15217,31212,91217,06216,47113.500
19 de mar. de 2024212,57214,67211,70214,04213,46180.600
18 de mar. de 2024214,42215,36212,33212,53211,95151.400
15 de mar. de 2024211,76215,57211,76214,73214,14258.900
14 de mar. de 2024215,00216,54210,13212,20211,62138.500
13 de mar. de 2024214,47216,76214,29215,13214,54145.800
12 de mar. de 2024216,00218,62214,87215,28214,69153.200
11 de mar. de 2024214,84216,33212,87216,09215,50141.600
08 de mar. de 2024213,53216,37212,60215,01214,42153.200
07 de mar. de 2024209,29212,66209,29212,38211,80108.600
06 de mar. de 2024207,46209,61206,35208,22207,65132.200
05 de mar. de 2024208,11209,39206,26206,34205,78198.900
04 de mar. de 2024211,13212,54209,87209,88209,31131.700
01 de mar. de 2024212,15213,44210,00211,03210,45196.600
29 de fev. de 2024212,12214,81210,99211,93211,35203.500
28 de fev. de 2024211,82214,31211,41211,76211,18128.000
27 de fev. de 2024216,40216,94210,25212,23211,65188.600
26 de fev. de 2024218,04218,86212,86214,75214,16155.700
23 de fev. de 2024218,50221,45217,80219,01218,41173.000
22 de fev. de 2024216,61222,09213,32219,10218,50538.600
21 de fev. de 2024224,18227,78222,99227,00226,38251.900
20 de fev. de 2024224,29227,02223,15225,88225,26246.800
16 de fev. de 2024229,94232,21227,64227,66227,04206.400
15 de fev. de 2024234,14234,89229,20230,84230,21242.900
14 de fev. de 2024233,45235,53230,68233,61232,97151.500
13 de fev. de 2024232,58234,10229,06230,99230,36144.700
12 de fev. de 2024238,24241,69238,24238,37237,72113.400
09 de fev. de 2024237,11238,49233,39238,35237,70183.300
08 de fev. de 2024235,28237,48233,74235,75235,11169.200
07 de fev. de 2024230,55236,70229,11233,65233,01197.500
06 de fev. de 2024225,77230,88225,77229,47228,84159.400
05 de fev. de 2024225,73227,22222,62225,83225,21125.900
02 de fev. de 2024227,37230,06225,65228,00227,38136.600
01 de fev. de 2024227,56230,69227,10229,92229,29131.300
31 de jan. de 2024230,24231,69225,36225,71225,09165.800
30 de jan. de 2024230,65234,13229,23229,65229,02124.900
29 de jan. de 2024231,00233,17229,10232,70232,07116.500
26 de jan. de 2024232,68233,12230,64231,35230,72110.900
25 de jan. de 2024229,46231,97229,16230,70230,07115.500
24 de jan. de 2024232,38232,66227,01228,04227,42124.000
23 de jan. de 2024234,24234,71229,55230,51229,88125.800
22 de jan. de 2024230,62233,71230,04231,21230,58126.900
19 de jan. de 2024230,00230,63227,60229,50228,87244.700
18 de jan. de 2024227,27229,98227,07229,26228,64121.900
17 de jan. de 2024225,11227,94224,96226,57225,95166.500
16 de jan. de 2024227,21227,80225,00227,78227,16164.400
12 de jan. de 2024233,68233,98228,27229,35228,7271.700
11 de jan. de 2024230,55232,92227,61230,94230,3177.700
10 de jan. de 2024230,41231,79229,89230,85230,22164.400
09 de jan. de 2024227,87228,42226,31226,68226,06119.000
08 de jan. de 2024227,74231,38227,59230,19229,56125.100
05 de jan. de 2024225,75232,90225,03229,57228,94196.300
04 de jan. de 2024225,40226,07223,42225,42224,81231.200
03 de jan. de 2024232,00232,00225,26225,59224,98213.600
02 de jan. de 2024231,97235,86231,97234,52233,88156.300
29 de dez. de 2023233,72236,84232,07233,51232,87136.300
28 de dez. de 2023232,40235,05231,53234,10233,46107.400
28 de dez. de 20230.6 Dividendo
27 de dez. de 2023234,79236,69233,41234,55233,31126.400
26 de dez. de 2023234,10236,40233,91234,93233,6963.100
22 de dez. de 2023232,53234,72230,10232,41231,18109.300
21 de dez. de 2023228,70231,57228,21230,39229,17127.300
20 de dez. de 2023229,95233,59226,76226,96225,76124.500
19 de dez. de 2023226,82231,27226,82230,47229,25181.100
18 de dez. de 2023224,12225,30221,80224,80223,61252.200
15 de dez. de 2023227,60228,44223,97224,05222,87466.700
14 de dez. de 2023222,98228,56222,87227,18225,98293.300
13 de dez. de 2023220,18220,18212,19219,26218,10428.400
12 de dez. de 2023222,17222,60220,27221,04219,87225.500
11 de dez. de 2023218,90223,37218,90223,02221,84257.900
08 de dez. de 2023219,49224,33219,49219,93218,77150.800
07 de dez. de 2023218,00221,77218,00218,44217,29162.600
06 de dez. de 2023221,83224,55218,51218,62217,47113.000
05 de dez. de 2023222,59222,59219,52220,08218,92159.700
04 de dez. de 2023222,68227,68222,68223,18222,00178.000
01 de dez. de 2023219,28224,98218,04223,71222,53156.600
30 de nov. de 2023215,60221,44213,67219,57218,41277.900
29 de nov. de 2023209,55214,59208,62214,38213,25317.200
28 de nov. de 2023205,96208,47203,90205,05203,97148.200
27 de nov. de 2023210,71210,71206,50207,15206,06165.700
24 de nov. de 2023209,61214,21209,61211,92210,8036.500
22 de nov. de 2023208,84211,30207,61210,25209,14131.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...