Mercado abrirá em 6 h 34 min

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
8,24+0,05 (+0,61%)
No fechamento: 04:00PM EDT
8,22 -0,02 (-0,24%)
Pós-fechamento: 06:37PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 20248,178,298,168,248,24610.800
21 de jun. de 20248,258,368,118,198,191.224.500
20 de jun. de 20248,278,448,028,278,272.312.700
18 de jun. de 20248,118,878,068,218,212.118.400
17 de jun. de 20248,188,237,968,128,121.233.400
14 de jun. de 20248,308,358,068,108,102.215.200
13 de jun. de 20248,298,508,298,408,401.305.100
12 de jun. de 20248,428,508,258,278,271.158.000
11 de jun. de 20248,408,508,258,348,342.484.300
10 de jun. de 20248,168,568,078,418,412.085.100
07 de jun. de 20248,268,348,078,088,081.769.600
06 de jun. de 20248,328,498,208,418,412.979.200
05 de jun. de 20248,538,658,348,378,373.424.400
04 de jun. de 20248,528,608,458,528,524.560.500
03 de jun. de 20248,878,938,458,518,511.892.100
31 de mai. de 20248,908,978,748,858,852.156.000
30 de mai. de 20248,619,068,589,019,011.903.500
29 de mai. de 20248,658,768,608,638,631.896.000
28 de mai. de 20248,909,138,828,898,891.752.200
24 de mai. de 20248,928,988,748,778,771.593.300
23 de mai. de 20249,139,348,728,798,792.317.100
22 de mai. de 20249,099,208,788,878,871.919.800
21 de mai. de 20249,109,249,009,079,071.581.300
20 de mai. de 20249,599,689,309,369,361.720.900
17 de mai. de 20249,8510,019,529,669,663.639.200
16 de mai. de 20249,7010,139,5310,0410,041.697.200
15 de mai. de 20249,819,819,419,629,621.262.800
14 de mai. de 20249,869,969,559,729,721.409.000
13 de mai. de 20249,9410,259,779,789,782.414.700
10 de mai. de 20249,909,939,569,659,651.547.700
09 de mai. de 20249,689,959,559,689,68883.600
08 de mai. de 20249,559,609,369,449,441.627.300
07 de mai. de 20249,739,829,569,829,821.231.900
06 de mai. de 20249,9110,259,739,969,963.170.100
03 de mai. de 20249,419,789,219,679,674.852.100
02 de mai. de 20249,009,348,829,299,292.425.700
01 de mai. de 20248,608,798,578,588,58847.400
30 de abr. de 20248,698,798,568,628,621.079.400
29 de abr. de 20248,768,958,658,888,881.087.900
26 de abr. de 20248,728,988,728,808,802.236.700
25 de abr. de 20248,328,578,278,438,431.727.600
24 de abr. de 20248,338,538,278,538,531.224.700
23 de abr. de 20248,118,227,978,138,131.318.600
22 de abr. de 20248,008,127,848,098,091.663.400
19 de abr. de 20248,148,147,847,907,902.150.400
18 de abr. de 20247,858,117,808,068,062.378.400
17 de abr. de 20247,807,977,737,777,771.094.900
16 de abr. de 20247,637,817,597,707,702.387.900
15 de abr. de 20247,668,007,587,687,683.362.300
12 de abr. de 20248,108,127,607,637,633.291.200
11 de abr. de 20248,308,418,008,208,202.133.700
10 de abr. de 20249,219,268,808,948,944.613.700
09 de abr. de 20248,919,188,869,109,104.289.900
08 de abr. de 20248,859,018,768,788,782.299.200
05 de abr. de 20249,149,148,758,788,781.762.000
04 de abr. de 20249,459,549,029,039,032.030.500
03 de abr. de 20249,359,489,279,459,451.112.600
02 de abr. de 20249,399,569,369,449,441.191.800
01 de abr. de 20249,319,659,309,419,411.637.300
28 de mar. de 20249,369,579,059,099,092.632.500
27 de mar. de 20249,109,688,939,509,503.216.300
26 de mar. de 20248,949,208,909,139,133.163.900
25 de mar. de 20248,698,958,648,918,911.964.700
22 de mar. de 20248,938,938,598,618,613.750.100
21 de mar. de 20249,309,309,089,089,081.834.400
20 de mar. de 20249,399,489,209,439,432.416.800
19 de mar. de 20249,509,509,069,319,312.856.000
18 de mar. de 20249,749,909,419,439,432.285.600
15 de mar. de 20249,399,939,369,919,912.206.000
14 de mar. de 202410,2910,299,249,519,514.930.800
13 de mar. de 20249,749,969,659,709,702.312.300
12 de mar. de 20249,629,899,599,689,682.140.600
11 de mar. de 20249,319,719,259,259,251.823.400
08 de mar. de 20249,009,288,999,019,011.656.300
07 de mar. de 20248,649,038,609,009,001.815.100
06 de mar. de 20248,628,958,578,778,772.180.100
05 de mar. de 20248,208,528,088,328,322.584.100
04 de mar. de 20249,109,118,298,318,313.090.000
01 de mar. de 20249,249,379,119,149,141.202.000
29 de fev. de 20249,179,419,069,129,1210.622.900
28 de fev. de 20249,389,419,139,139,131.594.300
27 de fev. de 20249,369,719,179,679,673.477.100
26 de fev. de 20249,119,319,069,239,231.187.100
23 de fev. de 20249,239,279,059,219,211.410.400
22 de fev. de 20249,389,399,059,229,221.833.100
21 de fev. de 20249,599,599,199,319,311.920.600
20 de fev. de 20249,179,318,949,319,311.755.100
16 de fev. de 20249,509,749,279,309,301.543.900
15 de fev. de 20249,349,489,259,379,371.654.700
14 de fev. de 20248,979,298,949,299,293.522.700
13 de fev. de 20249,089,138,748,778,771.627.600
12 de fev. de 20248,909,258,879,249,241.182.200
09 de fev. de 20248,958,958,698,818,811.402.700
08 de fev. de 20248,889,088,668,948,941.967.100
07 de fev. de 20248,738,968,588,948,941.298.700
06 de fev. de 20248,729,168,729,049,043.078.700
05 de fev. de 20248,538,568,268,338,333.934.200
02 de fev. de 20248,408,538,398,448,442.299.600
01 de fev. de 20248,198,608,178,528,521.675.500
31 de jan. de 20248,008,327,858,108,101.749.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...