Mercado abrirá em 8 h 17 min

NCR Voyix Corporation (VYX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
12,47-0,01 (-0,08%)
No fechamento: 04:00PM EDT
12,27 -0,20 (-1,56%)
Pós-fechamento: 04:55PM EDT
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 202412,5312,6812,4012,4712,471.741.600
06 de mai. de 202412,4212,6712,4212,4812,482.308.000
03 de mai. de 202412,2912,3512,2212,3112,311.989.800
02 de mai. de 202412,3012,4112,0612,0912,091.781.900
01 de mai. de 202412,2312,3712,0312,1312,133.126.600
30 de abr. de 202412,1712,3512,1112,2512,253.447.100
29 de abr. de 202412,2012,4612,1912,3412,342.411.800
26 de abr. de 202412,1612,3312,1212,1312,132.117.200
25 de abr. de 202412,1312,2812,0212,1612,162.213.600
24 de abr. de 202412,3412,4212,1312,2212,223.135.300
23 de abr. de 202412,0912,4012,0912,2412,242.300.500
22 de abr. de 202411,9612,1611,9512,0712,071.945.600
19 de abr. de 202412,0512,2111,8711,9411,941.651.600
18 de abr. de 202412,0712,2511,9512,1012,101.818.900
17 de abr. de 202412,0812,2712,0012,0212,021.928.900
16 de abr. de 202411,9512,2211,8411,9811,982.313.300
15 de abr. de 202412,0912,1811,9611,9911,992.319.900
12 de abr. de 202412,1912,3011,9712,0212,022.092.700
11 de abr. de 202412,5012,5312,2812,2812,281.473.300
10 de abr. de 202412,4812,5712,3312,4812,481.733.500
09 de abr. de 202413,0013,1512,7712,8012,801.976.600
08 de abr. de 202412,2512,7212,2212,7012,702.555.300
05 de abr. de 202412,0912,2712,0012,2612,261.922.200
04 de abr. de 202412,4112,5212,0812,1112,112.016.400
03 de abr. de 202412,1212,3812,0612,2312,233.138.500
02 de abr. de 202412,1512,2011,9712,1712,172.580.900
01 de abr. de 202412,5612,6012,3512,3712,371.878.600
28 de mar. de 202412,5712,7612,3512,6312,631.764.400
27 de mar. de 202412,6512,7512,4512,6112,611.629.400
26 de mar. de 202412,7012,7712,5112,5512,552.025.100
25 de mar. de 202413,1413,1512,3312,5412,543.826.600
22 de mar. de 202413,6713,6912,9913,0813,083.512.300
21 de mar. de 202413,1513,6613,1013,6013,602.601.200
20 de mar. de 202412,7413,1312,7313,1013,102.299.100
19 de mar. de 202412,6212,9012,6212,7412,742.545.500
18 de mar. de 202412,0712,5911,8512,5612,563.426.800
15 de mar. de 202412,5612,7612,3112,3412,346.133.600
14 de mar. de 202412,6312,8012,4812,6212,623.319.600
13 de mar. de 202412,6512,9612,5212,6512,653.172.100
12 de mar. de 202412,7112,8312,4612,6512,654.168.300
11 de mar. de 202412,1812,5512,1612,3112,312.981.000
08 de mar. de 202412,3012,5012,1012,2012,202.622.000
07 de mar. de 202411,8912,2211,8612,1712,174.306.200
06 de mar. de 202411,9412,0811,7711,8411,843.066.100
05 de mar. de 202411,4112,2011,3611,8711,874.240.100
04 de mar. de 202411,5411,6510,9911,5211,526.031.300
01 de mar. de 202412,8113,0111,3611,4711,4713.446.600
29 de fev. de 202414,4414,7714,3514,6114,613.718.700
28 de fev. de 202414,2314,5514,1414,3114,312.374.400
27 de fev. de 202414,8314,8514,4114,4714,472.249.600
26 de fev. de 202414,9714,9714,6514,6814,682.072.900
23 de fev. de 202415,0415,0814,7215,0415,041.636.800
22 de fev. de 202415,1615,1614,4214,6314,633.284.200
21 de fev. de 202415,2615,2614,7814,9614,961.575.300
20 de fev. de 202415,0415,4114,9915,3915,391.663.600
16 de fev. de 202415,6115,6515,2415,2415,241.765.700
15 de fev. de 202415,9015,9815,5115,8215,822.384.400
14 de fev. de 202415,4715,7315,1515,7215,723.732.900
13 de fev. de 202415,3615,5614,9715,2815,282.984.900
12 de fev. de 202415,5115,9315,4715,9315,931.835.900
09 de fev. de 202415,0415,6114,9715,4715,471.500.000
08 de fev. de 202414,9915,1114,7215,0915,091.007.300
07 de fev. de 202415,0515,1614,6814,8914,891.161.700
06 de fev. de 202414,5815,0214,5015,0015,001.435.700
05 de fev. de 202414,9214,9414,4814,7114,711.460.000
02 de fev. de 202415,0615,2614,8515,1015,101.315.600
01 de fev. de 202414,8015,2014,7815,1815,181.102.300
31 de jan. de 202415,1515,2714,6814,7014,70981.100
30 de jan. de 202415,5015,5915,1615,2115,21896.600
29 de jan. de 202415,5215,5715,1815,5515,551.206.500
26 de jan. de 202415,6015,7515,5315,5515,55989.100
25 de jan. de 202415,5215,6215,2215,5615,561.283.000
24 de jan. de 202415,6315,7215,2815,3415,341.223.800
23 de jan. de 202415,7315,8115,3915,5115,51990.800
22 de jan. de 202414,9515,5614,9115,5615,562.399.300
19 de jan. de 202414,7314,8814,5014,7514,751.187.200
18 de jan. de 202414,2914,6814,2814,6414,641.743.100
17 de jan. de 202414,7414,7414,2314,3314,331.995.200
16 de jan. de 202414,9915,2214,8014,9714,972.599.200
12 de jan. de 202415,9815,9815,0715,0815,082.141.600
11 de jan. de 202416,0816,1615,7715,8615,861.690.900
10 de jan. de 202416,2716,2715,9816,1816,18954.300
09 de jan. de 202416,6216,7216,2716,3116,311.200.600
08 de jan. de 202416,5816,9016,4716,8216,821.299.900
05 de jan. de 202416,0016,7516,0016,5816,582.296.800
04 de jan. de 202416,1516,4415,9216,1616,162.183.100
03 de jan. de 202416,9516,9516,2316,2316,231.972.700
02 de jan. de 202416,7117,3916,5617,1417,142.642.400
29 de dez. de 202317,0817,2016,8016,9116,9126.915.200
28 de dez. de 202317,0517,1716,9317,1217,121.366.900
27 de dez. de 202317,2017,2416,9817,0817,081.343.600
26 de dez. de 202316,6617,1516,6617,0917,091.594.400
22 de dez. de 202316,4816,7316,4516,6216,621.686.900
21 de dez. de 202316,5016,6816,4416,5916,592.786.000
20 de dez. de 202316,5416,7216,3016,3416,343.743.600
19 de dez. de 202315,8016,2815,7616,2516,251.646.900
18 de dez. de 202315,5015,7715,4215,7515,751.563.000
15 de dez. de 202315,9415,9515,4815,5015,504.157.800
14 de dez. de 202315,5716,2015,5715,8315,832.182.400
13 de dez. de 202315,0615,5414,8215,4915,491.842.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...