Mercado fechará em 6 h 58 min

Wolfspeed, Inc. (WOLF)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
23,59-0,17 (-0,72%)
No fechamento: 04:01PM EDT
23,60 +0,01 (+0,04%)
Pré-Abertura: 09:00AM EDT
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202423,6024,0023,2923,5923,595.166.900
20 de jun. de 202425,6025,6023,3823,7623,767.178.800
18 de jun. de 202427,1527,3526,0026,0026,002.460.800
17 de jun. de 202427,1027,3926,3027,0827,082.354.900
14 de jun. de 202428,0528,4827,1227,1527,152.403.900
13 de jun. de 202429,3529,7728,2228,6628,662.430.100
12 de jun. de 202429,9230,8629,0529,4529,454.868.600
11 de jun. de 202427,9728,5227,1728,5028,501.858.400
10 de jun. de 202426,8828,4126,6928,1628,162.088.300
07 de jun. de 202427,6028,2826,8827,3327,332.489.600
06 de jun. de 202429,0029,2127,7228,2228,222.859.700
05 de jun. de 202427,4029,4727,1029,4129,414.022.300
04 de jun. de 202426,5027,9526,2127,1727,173.200.400
03 de jun. de 202426,4326,8725,6526,8226,822.563.700
31 de mai. de 202426,1726,8725,1125,7025,702.789.600
30 de mai. de 202426,3126,6125,6825,9525,952.110.200
29 de mai. de 202426,0826,4125,3925,6825,682.456.200
28 de mai. de 202426,8027,3525,9326,9426,942.666.300
24 de mai. de 202425,1626,3324,8526,2726,272.837.700
23 de mai. de 202427,9928,1124,8424,9324,934.144.800
22 de mai. de 202427,0028,2426,7027,7827,783.155.900
21 de mai. de 202425,7026,9425,5026,7826,782.270.500
20 de mai. de 202425,4926,4825,3926,2426,242.868.400
17 de mai. de 202425,1426,1624,9025,5325,532.027.300
16 de mai. de 202425,3425,4824,8625,1825,182.216.900
15 de mai. de 202425,5925,5924,3025,2925,292.793.200
14 de mai. de 202424,4325,9724,4324,8424,845.874.500
13 de mai. de 202424,2625,2223,7123,7123,714.523.500
10 de mai. de 202425,4225,4223,8724,1224,122.497.800
09 de mai. de 202424,3825,1823,9825,1125,112.177.400
08 de mai. de 202423,8324,4723,3824,3724,372.688.800
07 de mai. de 202426,2226,2524,2024,2524,253.221.300
06 de mai. de 202425,7026,2825,1825,9425,943.880.100
03 de mai. de 202424,5325,6824,2225,3325,335.927.800
02 de mai. de 202423,2024,0620,6323,5623,5618.377.400
01 de mai. de 202426,5427,7425,8926,1126,114.462.900
30 de abr. de 202427,5028,2227,0027,0327,034.937.500
29 de abr. de 202426,2927,9226,2627,8527,854.717.600
26 de abr. de 202424,8526,4924,4126,2526,253.997.800
25 de abr. de 202424,3525,0223,7724,8724,873.284.300
24 de abr. de 202423,6224,6323,3324,4824,485.261.400
23 de abr. de 202423,6424,8022,5322,5722,577.013.200
22 de abr. de 202422,3525,3321,8523,9423,9414.559.500
19 de abr. de 202423,4423,7122,1622,1822,185.944.900
18 de abr. de 202425,1025,1023,6923,7223,724.790.700
17 de abr. de 202425,5926,2325,1625,2425,243.700.800
16 de abr. de 202425,4525,5724,5625,4425,445.738.400
15 de abr. de 202426,5026,8025,1725,5525,553.625.400
12 de abr. de 202427,0827,1725,9526,2526,254.250.700
11 de abr. de 202427,2728,1026,5127,8627,862.986.800
10 de abr. de 202427,7127,7726,8727,4027,403.499.000
09 de abr. de 202427,0328,9026,9728,9028,904.569.400
08 de abr. de 202426,8027,2426,4026,8426,842.564.100
05 de abr. de 202426,5426,8625,8326,3126,312.997.700
04 de abr. de 202427,5528,6126,9427,0727,073.505.300
03 de abr. de 202426,5827,0925,9627,0227,024.275.800
02 de abr. de 202429,2929,2927,6527,7527,753.831.100
01 de abr. de 202429,7530,6729,5529,9029,903.102.800
28 de mar. de 202428,6329,9128,6329,5029,503.419.000
27 de mar. de 202427,2728,8827,2328,5828,583.327.500
26 de mar. de 202427,8927,9626,8826,9326,932.467.100
25 de mar. de 202427,0227,8426,9527,4627,461.907.900
22 de mar. de 202427,5527,8426,6227,3027,302.946.900
21 de mar. de 202427,7530,1627,5227,9827,987.297.700
20 de mar. de 202424,9227,3024,4827,2427,244.774.700
19 de mar. de 202424,5125,0224,1224,8224,824.782.500
18 de mar. de 202426,0126,0224,7325,0525,054.203.400
15 de mar. de 202425,5526,4325,4526,0826,084.752.200
14 de mar. de 202427,3527,7525,6326,0326,035.395.900
13 de mar. de 202428,3629,2227,4727,5727,573.095.400
12 de mar. de 202428,5529,5027,4428,9628,964.031.100
11 de mar. de 202427,7528,9827,4128,0728,073.161.100
08 de mar. de 202429,3430,1427,9627,9827,984.988.100
07 de mar. de 202427,8029,3927,7729,0329,035.290.800
06 de mar. de 202427,0128,6226,7727,7127,714.368.400
05 de mar. de 202426,9627,3726,1026,4626,463.699.000
04 de mar. de 202428,3428,6426,4027,4627,464.197.200
01 de mar. de 202426,1729,2325,8028,4328,438.065.400
29 de fev. de 202426,0126,9425,6126,0226,024.757.100
28 de fev. de 202425,3926,1325,0625,5525,552.558.300
27 de fev. de 202426,2326,2425,2125,9725,973.564.600
26 de fev. de 202423,7225,7523,5425,5725,575.227.200
23 de fev. de 202425,0425,2123,7123,7723,775.043.600
22 de fev. de 202426,5126,5125,2425,2825,283.159.800
21 de fev. de 202425,1025,5224,7725,4525,453.482.100
20 de fev. de 202426,6426,6425,2425,3025,305.846.900
16 de fev. de 202427,5127,9026,7326,8926,893.867.900
15 de fev. de 202428,8729,0527,9228,0228,023.700.400
14 de fev. de 202428,5328,9728,2728,5628,564.464.600
13 de fev. de 202428,1128,9927,2727,7927,796.879.600
12 de fev. de 202428,9530,8728,8629,7629,763.589.200
09 de fev. de 202428,6530,1228,6529,0229,024.146.200
08 de fev. de 202426,5528,9726,4528,3828,385.662.700
07 de fev. de 202426,9527,2925,8926,5526,553.863.100
06 de fev. de 202425,8727,0325,6726,7026,706.388.500
05 de fev. de 202426,7026,7324,9725,2825,286.542.500
02 de fev. de 202428,0728,2025,4326,5126,5117.440.700
01 de fev. de 202430,4131,5128,1128,1228,1215.774.300
31 de jan. de 202433,7634,6332,3732,5532,555.769.100
30 de jan. de 202434,6235,2833,9533,9533,953.646.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...