Mercado fechado

WEX Inc. (WEX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
216,58+1,55 (+0,72%)
No fechamento: 04:00PM EDT
215,72 -0,86 (-0,40%)
Pós-fechamento: 07:33PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024215,77218,73215,41216,58216,58427.500
25 de abr. de 2024221,64221,64212,00215,03215,03762.200
24 de abr. de 2024233,94235,20231,94233,31233,31411.200
23 de abr. de 2024230,87235,05229,14234,02234,02219.200
22 de abr. de 2024231,34233,28229,48230,64230,64315.700
19 de abr. de 2024230,54231,93228,48230,48230,48219.000
18 de abr. de 2024230,21232,44229,23229,90229,90222.400
17 de abr. de 2024235,65235,65229,41229,87229,87256.400
16 de abr. de 2024233,16235,83232,41233,52233,52180.700
15 de abr. de 2024239,08239,30232,55232,94232,94173.600
12 de abr. de 2024239,66241,77234,66235,88235,88258.500
11 de abr. de 2024240,64241,05237,80240,10240,10291.900
10 de abr. de 2024235,42241,01235,42240,58240,58261.400
09 de abr. de 2024240,45241,70237,72239,87239,87191.500
08 de abr. de 2024241,17241,84239,80240,22240,22359.400
05 de abr. de 2024238,55242,44238,34239,58239,58323.600
04 de abr. de 2024244,04244,04235,02237,83237,83250.700
03 de abr. de 2024238,72243,19238,06242,22242,22303.000
02 de abr. de 2024235,53238,54234,89238,46238,46229.900
01 de abr. de 2024236,01238,12234,13237,31237,31215.900
28 de mar. de 2024234,60238,79234,30237,53237,53214.700
27 de mar. de 2024238,12238,12231,89233,88233,88242.500
26 de mar. de 2024235,39237,52233,98236,41236,41260.600
25 de mar. de 2024233,46235,43232,93234,35234,35105.800
22 de mar. de 2024236,17236,50233,68233,86233,86131.800
21 de mar. de 2024236,87239,18236,10236,78236,78150.700
20 de mar. de 2024235,00236,16232,90235,99235,99149.700
19 de mar. de 2024233,24235,24232,69234,74234,74186.300
18 de mar. de 2024232,23234,44230,50233,28233,28180.100
15 de mar. de 2024231,33235,57231,33232,20232,20407.500
14 de mar. de 2024233,88235,25232,30233,95233,95182.700
13 de mar. de 2024232,79235,58232,56233,39233,39189.300
12 de mar. de 2024231,57234,07230,43232,57232,57254.200
11 de mar. de 2024228,02230,74226,59230,47230,47283.000
08 de mar. de 2024229,60232,76228,59228,84228,84270.200
07 de mar. de 2024227,29229,78226,14229,09229,09354.400
06 de mar. de 2024225,99228,79224,87225,65225,65336.600
05 de mar. de 2024220,51225,28220,51223,94223,94388.700
04 de mar. de 2024221,29224,50221,29221,98221,98260.500
01 de mar. de 2024220,38222,38219,28220,12220,12277.300
29 de fev. de 2024219,59220,98218,51219,73219,73346.500
28 de fev. de 2024219,41220,87218,16218,33218,33252.200
27 de fev. de 2024221,43221,85219,25220,43220,43190.600
26 de fev. de 2024221,02224,17221,02221,43221,43195.800
23 de fev. de 2024221,08223,14219,63222,12222,12183.400
22 de fev. de 2024222,44223,12219,61220,31220,31228.100
21 de fev. de 2024219,70221,52218,95221,04221,04300.800
20 de fev. de 2024218,49220,75217,38220,40220,40283.300
16 de fev. de 2024224,61224,61220,93221,28221,28313.600
15 de fev. de 2024218,90224,25217,44224,14224,14429.500
14 de fev. de 2024212,95216,05211,99215,77215,77302.300
13 de fev. de 2024206,58212,64204,83210,94210,94390.800
12 de fev. de 2024211,73211,74208,38210,35210,35399.800
09 de fev. de 2024207,07213,14207,07212,14212,14505.200
08 de fev. de 2024202,38213,61201,37207,03207,031.041.800
07 de fev. de 2024200,00204,08197,38202,38202,38531.700
06 de fev. de 2024198,28200,16192,09199,47199,47660.700
05 de fev. de 2024205,16205,16198,75198,79198,79578.500
02 de fev. de 2024204,35209,75204,35207,25207,25215.900
01 de fev. de 2024205,25206,67203,03206,30206,30277.200
31 de jan. de 2024209,69210,95204,22204,39204,39210.300
30 de jan. de 2024208,34210,77208,26209,59209,59367.500
29 de jan. de 2024206,30209,83206,30209,69209,69276.200
26 de jan. de 2024206,73208,31205,90207,18207,18227.900
25 de jan. de 2024205,00206,54204,29206,38206,38202.800
24 de jan. de 2024204,00204,47201,00203,67203,67329.400
23 de jan. de 2024204,69205,45201,61202,56202,56314.000
22 de jan. de 2024203,00205,87201,86203,93203,93318.000
19 de jan. de 2024198,87201,89197,66201,55201,55256.600
18 de jan. de 2024197,36198,63194,89198,03198,03314.100
17 de jan. de 2024195,46197,17194,00196,07196,07435.100
16 de jan. de 2024196,19198,49195,52198,38198,38205.000
12 de jan. de 2024199,88200,38197,34198,02198,02244.700
11 de jan. de 2024198,15198,82196,55198,31198,31267.200
10 de jan. de 2024198,90199,75196,31197,87197,87270.700
09 de jan. de 2024198,57199,92197,90198,57198,57225.100
08 de jan. de 2024198,34200,16196,77199,79199,79335.700
05 de jan. de 2024196,84200,79196,44197,91197,91365.200
04 de jan. de 2024193,91196,91193,12196,56196,56613.600
03 de jan. de 2024193,17195,99191,45194,40194,40350.700
02 de jan. de 2024193,68195,59193,61195,37195,37263.900
29 de dez. de 2023195,98197,66194,40194,55194,55222.500
28 de dez. de 2023195,71197,81195,71196,49196,49114.300
27 de dez. de 2023195,83197,67193,87196,45196,45147.600
26 de dez. de 2023195,07196,23194,31195,38195,38112.400
22 de dez. de 2023194,34196,35194,03194,73194,73148.200
21 de dez. de 2023190,91194,62189,44194,13194,13344.100
20 de dez. de 2023192,61195,25189,82189,91189,91366.500
19 de dez. de 2023191,63194,57190,93193,16193,16308.600
18 de dez. de 2023189,62190,92187,47190,27190,27220.900
15 de dez. de 2023189,05191,69187,42188,52188,52607.700
14 de dez. de 2023185,58190,25185,58189,87189,87475.900
13 de dez. de 2023179,04183,63178,42183,55183,55200.000
12 de dez. de 2023180,77181,97178,16178,94178,94209.200
11 de dez. de 2023180,38183,14180,06180,85180,85236.200
08 de dez. de 2023177,53180,85176,14180,43180,43484.900
07 de dez. de 2023177,44178,56176,40177,57177,57198.100
06 de dez. de 2023183,41183,41176,72177,21177,21282.100
05 de dez. de 2023180,12180,85178,60180,10180,10257.300
04 de dez. de 2023180,67183,98180,28181,03181,03262.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...