Mercado abrirá em 8 h 9 min

Cactus, Inc. (WHD)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
52,74+0,73 (+1,40%)
No fechamento: 04:00PM EDT
53,00 +0,26 (+0,49%)
Pós-fechamento: 06:00PM EDT
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202452,6353,0952,3052,7452,74888.600
27 de jun. de 202452,3552,4251,6552,0152,01702.400
26 de jun. de 202451,7852,0551,0751,9851,98884.800
25 de jun. de 202451,3552,1551,0051,7551,75732.400
24 de jun. de 202449,9351,9149,8351,5851,581.060.800
21 de jun. de 202450,2750,8548,6150,0450,0417.450.100
20 de jun. de 202451,8551,8549,6850,6050,601.540.700
18 de jun. de 202452,7453,7751,6451,6551,651.222.800
17 de jun. de 202449,8353,2749,6852,7252,721.399.500
14 de jun. de 202452,3552,7249,5549,8649,861.614.100
13 de jun. de 202453,9854,4552,3252,9052,901.012.800
12 de jun. de 202453,5055,2352,8154,1254,121.543.500
11 de jun. de 202452,5453,4151,4452,7852,781.456.300
10 de jun. de 202450,9454,6050,9452,8052,803.788.500
07 de jun. de 202447,1447,5046,4546,8246,82494.900
06 de jun. de 202447,3747,4847,0547,4347,43328.000
05 de jun. de 202447,8848,1747,1547,3647,36390.700
04 de jun. de 202448,0048,0046,8947,4047,40647.000
03 de jun. de 202451,2851,3847,0148,1748,17677.300
31 de mai. de 202450,0051,4749,8451,3551,35531.000
30 de mai. de 202449,5850,8049,4450,3550,35381.000
29 de mai. de 202450,2950,6149,6649,6849,68466.300
28 de mai. de 202451,2851,4750,6550,9850,98285.900
24 de mai. de 202450,7551,0650,2250,7550,75313.600
24 de mai. de 20240.12 Dividendo
23 de mai. de 202450,5550,8350,2950,5750,45493.300
22 de mai. de 202451,2151,3350,1650,2750,15415.400
21 de mai. de 202451,6452,1451,0451,2951,17391.100
20 de mai. de 202452,1052,6351,5351,7451,62436.800
17 de mai. de 202451,5651,9751,2251,9651,84282.500
16 de mai. de 202451,5051,6350,7451,1150,99357.100
15 de mai. de 202451,4451,8550,2451,6151,49390.300
14 de mai. de 202450,8451,2850,5951,1851,06279.000
13 de mai. de 202450,9851,3250,5050,6450,52333.200
10 de mai. de 202451,5252,1550,5150,6450,52516.300
09 de mai. de 202450,7451,3850,6951,1150,99901.100
08 de mai. de 202451,1951,1950,4450,5650,44432.100
07 de mai. de 202451,7952,8951,4051,4751,35634.200
06 de mai. de 202451,8752,2951,2351,6951,57415.700
03 de mai. de 202451,8452,0950,3550,6550,53521.100
02 de mai. de 202450,6551,9350,3051,3051,18623.700
01 de mai. de 202449,8250,4949,3049,5449,42606.600
30 de abr. de 202452,1952,2649,6349,6449,52460.800
29 de abr. de 202451,6952,6051,3352,4852,36364.800
26 de abr. de 202451,5052,2051,5051,8051,68434.900
25 de abr. de 202452,1252,2451,0051,7351,61637.600
24 de abr. de 202452,4552,7451,8152,3252,20693.000
23 de abr. de 202451,0052,8350,5952,5852,46599.600
22 de abr. de 202450,1851,5549,6751,2351,11644.000
19 de abr. de 202448,9950,6748,9450,5850,46391.300
18 de abr. de 202449,6850,5549,1149,1749,05440.700
17 de abr. de 202449,8550,6349,3549,4049,28444.500
16 de abr. de 202450,1150,7249,6749,9449,82649.600
15 de abr. de 202450,9251,2350,1050,3350,21353.400
12 de abr. de 202452,7753,0950,4750,9350,81518.400
11 de abr. de 202452,2952,3451,2452,2552,13434.700
10 de abr. de 202451,0652,5650,7852,2352,11636.200
09 de abr. de 202451,7452,0651,2451,6451,52333.300
08 de abr. de 202452,4152,6551,2151,4051,28369.800
05 de abr. de 202450,5952,1350,4152,1252,00377.600
04 de abr. de 202451,4751,6350,4050,5950,47534.100
03 de abr. de 202449,6051,6149,2051,3651,24805.500
02 de abr. de 202449,8650,1648,8049,4349,31528.000
01 de abr. de 202450,4350,4549,5749,6449,52311.000
28 de mar. de 202450,2550,9449,9650,0949,97541.100
27 de mar. de 202449,5350,0849,4249,8049,68560.200
26 de mar. de 202450,1650,3849,4349,6149,49482.100
25 de mar. de 202449,3150,8149,3149,8049,68555.700
22 de mar. de 202449,1949,5149,0449,2649,14453.000
21 de mar. de 202448,2149,4048,2149,1749,05396.400
20 de mar. de 202447,6148,4746,8248,1448,03656.800
19 de mar. de 202447,4148,2247,3847,8847,77604.500
18 de mar. de 202447,9748,3047,3547,4147,30496.100
15 de mar. de 202448,1948,9847,6747,7847,671.131.400
14 de mar. de 202447,6148,3747,3548,3148,20547.000
13 de mar. de 202447,2348,1647,2347,6547,54495.100
12 de mar. de 202446,5647,0345,9946,7846,67370.400
11 de mar. de 202446,3947,0046,1546,6046,49517.600
08 de mar. de 202447,0847,2045,9446,5346,42541.400
07 de mar. de 202445,4047,0745,2646,9046,79823.600
06 de mar. de 202445,0646,0044,5745,1745,06400.600
05 de mar. de 202445,2045,6444,8145,1044,99545.000
04 de mar. de 202445,9746,1745,1045,3245,21606.700
01 de mar. de 202446,5147,1745,6146,0245,911.031.600
29 de fev. de 202448,4451,0544,7945,9045,791.374.100
28 de fev. de 202445,2746,0845,0145,6845,57583.400
27 de fev. de 202445,6546,0345,3845,5045,39419.000
26 de fev. de 202445,5346,0044,9345,1845,07535.300
23 de fev. de 202445,1145,9944,7145,8745,76343.100
23 de fev. de 20240.12 Dividendo
22 de fev. de 202445,4746,0445,1545,8045,57578.800
21 de fev. de 202445,6646,5945,3245,9845,75464.900
20 de fev. de 202445,8946,3344,9645,4645,23498.200
16 de fev. de 202445,9647,1545,5246,1745,94775.000
15 de fev. de 202443,4245,9543,2445,9545,72760.900
14 de fev. de 202443,3643,7042,5243,1542,93518.100
13 de fev. de 202443,0543,3841,8042,8242,61884.500
12 de fev. de 202443,4044,0843,1643,5443,32752.600
09 de fev. de 202443,2543,8042,9343,1442,92470.900
08 de fev. de 202442,6443,7342,5243,3843,16561.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...