Mercado abrirá em 1 h 40 min

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,39+2,55 (+19,86%)
No fechamento: 04:00PM EDT
15,38 -0,01 (-0,06%)
Pré-Abertura: 05:25AM EDT
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202413,6316,8212,8115,3915,39264.700
03 de mai. de 202412,5913,4712,5912,8412,8428.800
02 de mai. de 202412,3513,8812,2812,4912,49165.500
01 de mai. de 202411,5211,7511,1411,4811,4838.500
30 de abr. de 202411,2011,4411,1611,1711,1715.200
29 de abr. de 202411,4512,1311,2311,5911,5914.300
26 de abr. de 202411,5812,1411,3311,4111,4117.800
25 de abr. de 202411,4412,3811,0111,4811,4817.400
24 de abr. de 202411,6112,2411,4911,6811,6813.900
23 de abr. de 202411,0312,4311,0211,6311,6350.300
22 de abr. de 202411,3311,3610,5511,0311,0327.300
19 de abr. de 202410,9711,3610,6411,3611,3630.700
18 de abr. de 202411,2511,5010,9210,9410,9416.700
17 de abr. de 202410,8711,2310,7211,0711,0715.900
16 de abr. de 202411,0011,1810,4310,8610,8636.700
15 de abr. de 202412,0012,0011,0011,0411,0432.800
12 de abr. de 202412,0212,3011,5711,8411,8430.700
11 de abr. de 202412,1012,3111,6012,0612,0626.800
10 de abr. de 202412,3412,8711,7612,1412,1441.400
09 de abr. de 202412,7113,4012,5312,9812,9836.300
08 de abr. de 202412,3512,9012,0612,6112,6146.800
05 de abr. de 202411,3812,4311,3312,1112,1143.700
04 de abr. de 202411,6212,2511,2711,4611,4649.300
03 de abr. de 202412,2612,4511,1511,4011,4056.000
02 de abr. de 202413,0013,0512,1212,3412,3432.500
01 de abr. de 202413,3613,4812,6612,9912,9942.100
28 de mar. de 202413,2613,9013,1313,4313,4350.000
27 de mar. de 202412,9013,2412,3113,1713,1756.900
26 de mar. de 202413,1613,5512,4612,8512,8561.300
25 de mar. de 202413,5414,5012,8112,9612,9698.600
22 de mar. de 202413,7013,8512,2013,0513,0577.400
21 de mar. de 202411,1813,9711,1013,7213,72324.900
20 de mar. de 202410,7311,1910,0111,1111,1196.500
19 de mar. de 202411,1211,3610,1610,3010,30121.100
18 de mar. de 202413,0013,0010,8511,3011,30216.400
15 de mar. de 202415,8616,5012,6313,0013,00596.400
14 de mar. de 202415,2019,2114,0015,0115,011.275.500
13 de mar. de 202411,2122,2210,8417,4917,494.253.500
12 de mar. de 202413,5113,5111,3511,3711,3796.900
11 de mar. de 202412,7913,6612,2513,1013,1071.600
08 de mar. de 202412,9214,4012,2312,5412,54103.700
07 de mar. de 202411,9813,2911,8012,7412,7481.900
06 de mar. de 202410,9711,7510,9711,5011,5037.200
05 de mar. de 202411,0611,6810,7710,9510,9565.800
04 de mar. de 202411,7111,8910,3410,5410,54114.900
01 de mar. de 202411,9512,7511,8211,9711,9775.500
29 de fev. de 202412,0112,3111,6811,7011,7028.800
28 de fev. de 202412,5113,0511,8211,9611,9665.200
27 de fev. de 202413,8714,6711,8912,7812,78227.700
26 de fev. de 20249,9514,109,8613,5813,58293.000
23 de fev. de 20249,0112,259,019,959,95494.900
22 de fev. de 20249,9510,008,118,378,37149.500
21 de fev. de 202410,0210,559,859,859,8551.500
20 de fev. de 202410,5510,559,8610,2710,27103.100
16 de fev. de 202412,2012,9510,4610,5110,51110.800
15 de fev. de 202414,0614,3212,7713,0013,0098.800
14 de fev. de 202415,2015,2013,3114,5414,5497.900
14 de fev. de 20241:80 Desdobramento de ações
13 de fev. de 202416,8016,8015,2015,2815,2835.843
12 de fev. de 202416,0017,6015,9217,0417,0435.391
09 de fev. de 202415,8416,8015,8416,1616,1617.833
08 de fev. de 202416,2416,4815,6815,9215,9218.566
07 de fev. de 202416,8816,8815,6816,1616,1618.438
06 de fev. de 202415,8417,8415,3616,7216,7237.725
05 de fev. de 202417,6017,6015,1215,6815,6839.343
02 de fev. de 202416,8019,2016,8017,4417,4425.536
01 de fev. de 202419,2019,8418,4819,3619,3620.420
31 de jan. de 202418,8820,5618,6419,6819,6850.455
30 de jan. de 202418,9619,6017,6818,5618,5638.980
29 de jan. de 202419,9220,6418,7219,0419,0445.611
26 de jan. de 202420,0021,6019,2019,5219,5239.408
25 de jan. de 202420,8022,0020,0020,8820,8841.553
24 de jan. de 202423,2024,3220,0020,8020,80116.501
23 de jan. de 202422,8826,6421,6824,3224,32258.351
22 de jan. de 202436,2443,2035,2042,2442,24118.600
19 de jan. de 202434,4037,6032,9635,1235,1220.846
18 de jan. de 202435,3636,8033,7634,6434,6410.488
17 de jan. de 202432,8036,0030,4035,2035,2030.648
16 de jan. de 202436,1636,4033,6033,7633,7618.560
12 de jan. de 202438,5639,2034,0034,8834,8831.845
11 de jan. de 202440,5641,5237,0438,5638,5630.080
10 de jan. de 202442,6443,2040,0840,4040,4014.901
09 de jan. de 202441,6043,7639,6043,1243,1226.421
08 de jan. de 202440,4844,0040,4042,3242,3226.749
05 de jan. de 202445,2845,6840,2440,9640,9639.419
04 de jan. de 202445,6847,6844,8044,8044,8025.276
03 de jan. de 202448,5648,7245,6046,2446,2430.373
02 de jan. de 202448,0050,6447,2048,9648,9615.375
29 de dez. de 202350,0850,1647,2048,2448,2431.205
28 de dez. de 202348,1649,9248,0049,2049,2030.210
27 de dez. de 202351,2052,0048,8049,6049,6042.349
26 de dez. de 202354,8055,2046,4050,0850,08112.320
22 de dez. de 202359,0462,4056,8058,8858,8827.519
21 de dez. de 202359,7660,8056,1660,0060,0018.113
20 de dez. de 202362,4066,8856,2457,1257,1247.909
19 de dez. de 202367,2076,9660,8061,6061,6076.766
18 de dez. de 202360,4868,1658,4865,6065,6054.111
15 de dez. de 202359,0459,7656,0059,2059,2074.915
14 de dez. de 202355,2863,2053,8459,0459,0469.576
13 de dez. de 202353,2054,0049,6852,4852,4824.884
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...