Mercado fechado

Vornado Realty Trust (VNO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
26,26-0,14 (-0,53%)
No fechamento: 04:00PM EDT
26,26 0,00 (0,00%)
Pós-fechamento: 05:59PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202426,5227,0726,2526,2626,261.573.200
25 de abr. de 202425,9726,6125,5726,4026,401.235.000
24 de abr. de 202426,9027,2326,4626,7926,791.669.400
23 de abr. de 202426,5427,7926,4027,2127,211.290.000
22 de abr. de 202426,1926,7825,8726,5926,59976.100
19 de abr. de 202425,7826,2425,6926,0926,091.037.100
18 de abr. de 202425,9726,4325,5725,8325,831.299.400
17 de abr. de 202425,5726,2525,3225,7125,712.453.700
16 de abr. de 202425,7626,0025,0025,3825,382.278.500
15 de abr. de 202427,6827,9526,1626,1726,171.845.600
12 de abr. de 202428,4528,7127,1927,4227,421.623.600
11 de abr. de 202427,8528,8227,6228,5928,592.236.800
10 de abr. de 202428,4128,4127,3627,6027,602.263.100
09 de abr. de 202428,9230,0228,9229,9829,984.306.100
08 de abr. de 202427,6228,9427,6228,8428,842.017.400
05 de abr. de 202427,0927,6427,0127,3627,363.600.800
04 de abr. de 202428,2828,4526,8327,3327,331.091.800
03 de abr. de 202427,0327,9026,9527,8427,841.878.100
02 de abr. de 202427,4827,4826,8127,2127,211.474.500
01 de abr. de 202428,8828,8927,6327,9827,981.489.100
28 de mar. de 202427,9028,8127,9028,7728,774.497.700
27 de mar. de 202426,8027,5226,5827,4827,481.627.300
26 de mar. de 202427,6227,6326,4026,4326,431.885.800
25 de mar. de 202427,6528,0027,3327,3327,331.105.800
22 de mar. de 202428,6628,9727,3827,5227,521.870.800
21 de mar. de 202427,6729,3427,6528,7328,732.392.100
20 de mar. de 202426,0227,3525,7727,2527,251.629.300
19 de mar. de 202425,8026,2825,7326,2426,241.520.400
18 de mar. de 202425,6726,1325,3926,0226,021.455.500
15 de mar. de 202424,5225,6524,5225,4725,472.688.700
14 de mar. de 202425,7725,8524,5224,8224,821.823.200
13 de mar. de 202425,7526,4225,7526,0126,011.143.100
12 de mar. de 202425,5626,3925,4725,8625,861.711.000
11 de mar. de 202425,9526,2525,5425,7025,702.344.400
08 de mar. de 202426,6227,0826,0526,1826,182.070.600
07 de mar. de 202426,6826,8525,9026,0126,011.345.500
06 de mar. de 202426,9126,9526,1026,3526,353.708.700
05 de mar. de 202426,0626,9425,7626,2826,283.255.000
04 de mar. de 202426,4626,7425,9026,2926,291.818.100
01 de mar. de 202426,2827,0325,8526,5326,532.002.300
29 de fev. de 202425,5126,7125,3926,3026,302.753.900
28 de fev. de 202424,9125,6324,8325,0125,011.374.100
27 de fev. de 202425,7325,9125,2825,2925,291.522.600
26 de fev. de 202425,5225,9825,2025,3525,351.471.000
23 de fev. de 202425,4525,7725,1025,4725,471.164.200
22 de fev. de 202425,6226,0525,3925,5325,531.899.000
21 de fev. de 202425,5625,9125,3625,6125,611.563.600
20 de fev. de 202425,5225,7625,1925,7425,743.292.300
16 de fev. de 202424,9226,2724,7126,0826,081.798.800
15 de fev. de 202425,1526,0425,0925,7025,703.094.400
14 de fev. de 202425,0025,4224,6624,7724,772.502.000
13 de fev. de 202425,6226,1024,1724,7124,714.818.200
12 de fev. de 202426,6327,4026,5926,7426,743.235.400
09 de fev. de 202426,3026,8526,1026,4526,452.615.400
08 de fev. de 202425,3226,6125,1626,4126,411.569.300
07 de fev. de 202425,4725,7024,8925,3925,392.494.100
06 de fev. de 202425,5225,8824,9225,3125,312.113.000
05 de fev. de 202425,7725,9325,2025,6225,621.849.500
02 de fev. de 202426,0626,4425,3226,2426,242.698.400
01 de fev. de 202427,3427,5425,6526,7426,743.075.400
31 de jan. de 202428,3328,5027,1327,1927,192.597.000
30 de jan. de 202428,7629,1428,4828,7128,712.211.800
29 de jan. de 202428,8629,4628,6429,1429,143.155.500
26 de jan. de 202428,6929,3628,5928,9228,921.961.800
25 de jan. de 202428,3428,7727,9228,6228,622.976.400
24 de jan. de 202428,6428,6427,5227,6927,691.977.800
23 de jan. de 202428,5028,7927,5227,8927,891.368.000
22 de jan. de 202427,6628,2027,5628,1128,112.894.100
19 de jan. de 202425,9227,3925,6227,3527,352.125.700
18 de jan. de 202425,9526,2325,3525,7725,771.852.800
17 de jan. de 202426,0826,4325,2225,8925,892.110.800
16 de jan. de 202426,8527,1526,3826,9326,933.087.300
12 de jan. de 202427,8728,0827,1427,3627,363.818.700
11 de jan. de 202427,9028,0526,9427,2827,283.448.200
10 de jan. de 202427,8128,6527,6628,2528,251.340.900
09 de jan. de 202427,6828,0027,3227,7827,781.684.400
08 de jan. de 202427,7428,5127,6228,2828,28946.900
05 de jan. de 202427,2428,4827,0327,9427,941.774.800
04 de jan. de 202427,1528,3226,9027,8127,814.062.300
03 de jan. de 202428,0028,2926,8927,2827,284.546.200
02 de jan. de 202428,3729,4328,0928,7028,703.029.100
29 de dez. de 202329,1829,1928,1628,2528,253.256.100
28 de dez. de 202328,7429,6528,7029,3929,391.224.200
27 de dez. de 202329,9830,0628,9429,0929,092.686.700
26 de dez. de 202329,3030,4229,0830,1430,142.934.300
22 de dez. de 202330,0130,3928,8229,1729,172.905.000
21 de dez. de 202330,3930,4629,1629,5429,542.181.200
20 de dez. de 202330,2031,4129,6729,7929,793.077.300
19 de dez. de 202330,5530,8930,0730,1030,101.883.500
18 de dez. de 202330,9830,9830,1530,2930,292.564.000
15 de dez. de 202331,3131,7030,2330,9330,936.454.900
14 de dez. de 202330,0132,2129,9931,3431,345.525.700
14 de dez. de 20230.3 Dividendo
13 de dez. de 202326,4629,3626,0529,2128,913.364.700
12 de dez. de 202327,3027,3026,0926,3726,104.461.700
11 de dez. de 202327,4527,9327,1327,2426,962.736.700
08 de dez. de 202327,6327,9827,2127,9727,682.429.700
07 de dez. de 202327,0928,0126,9627,9427,651.797.000
06 de dez. de 202327,3828,5727,1027,1826,902.383.800
05 de dez. de 202327,4727,4726,0626,7226,452.771.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...