Mercado fechará em 6 h 18 min

Watsco, Inc. (WSO)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
479,74-0,82 (-0,17%)
A partir de 09:41AM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024476,02482,78477,44479,74479,744.285
03 de jul. de 2024476,02482,49475,48480,56480,56173.900
02 de jul. de 2024459,37478,04459,37475,90475,90288.200
01 de jul. de 2024465,95465,95456,46461,95461,95245.300
28 de jun. de 2024462,36469,77460,12463,24463,24555.200
27 de jun. de 2024469,53469,53459,32461,81461,81269.400
26 de jun. de 2024468,57469,48462,43467,66467,66180.000
25 de jun. de 2024481,58481,93468,57472,97472,97311.400
24 de jun. de 2024471,71482,61471,30482,47482,47314.900
21 de jun. de 2024479,21479,93469,79472,15472,15708.200
20 de jun. de 2024489,72489,72477,77481,29481,29248.300
18 de jun. de 2024484,36493,65478,92491,01491,01275.400
17 de jun. de 2024476,38487,10472,56486,48486,48212.800
14 de jun. de 2024479,16479,45470,22477,99477,99231.000
13 de jun. de 2024482,45486,23477,54485,41485,41146.500
12 de jun. de 2024473,16489,25468,84483,53483,53271.700
11 de jun. de 2024460,46465,74456,90463,42463,42355.400
10 de jun. de 2024459,48465,86459,48463,16463,16210.300
07 de jun. de 2024457,84464,17453,70462,63462,63385.900
06 de jun. de 2024460,59466,16456,80459,34459,34194.000
05 de jun. de 2024462,29468,00458,71462,49462,49211.600
04 de jun. de 2024468,18472,29456,09459,90459,90266.300
03 de jun. de 2024479,89479,89461,24471,74471,74223.100
31 de mai. de 2024474,92476,50469,09474,90474,90317.900
30 de mai. de 2024473,75477,55469,23474,65474,65205.900
29 de mai. de 2024476,98481,33470,47470,70470,70228.000
28 de mai. de 2024488,59490,11481,04482,59482,59172.500
24 de mai. de 2024480,18491,90478,00489,54489,54289.300
23 de mai. de 2024486,50486,50476,48478,81478,81260.700
22 de mai. de 2024485,46487,11480,71483,19483,19181.000
21 de mai. de 2024482,57485,96474,82485,40485,40193.700
20 de mai. de 2024477,58486,35477,37482,81482,81170.600
17 de mai. de 2024472,59478,05469,11477,62477,62192.100
16 de mai. de 2024481,13481,13470,16470,52470,52273.800
15 de mai. de 2024488,59488,70481,60482,70482,70195.500
14 de mai. de 2024480,77487,74480,77484,45484,45289.700
13 de mai. de 2024480,66482,30476,86479,46479,46179.100
10 de mai. de 2024474,06479,54472,63479,26479,26474.800
09 de mai. de 2024469,27473,09465,43472,06472,06169.500
08 de mai. de 2024467,53471,03464,19468,69468,69379.400
07 de mai. de 2024474,07480,19467,96467,99467,99458.900
06 de mai. de 2024468,60474,74466,60472,35472,35330.900
03 de mai. de 2024462,75466,56455,64464,55464,55288.800
02 de mai. de 2024454,87456,15447,77456,08456,08236.300
01 de mai. de 2024446,00455,62440,70450,71450,71375.000
30 de abr. de 2024445,32450,31445,30447,72447,72278.200
29 de abr. de 2024445,13448,48442,30447,85447,85219.700
26 de abr. de 2024442,61445,65439,19443,21443,21277.100
25 de abr. de 2024438,30450,54428,30444,00444,00482.400
24 de abr. de 2024422,69451,29421,83440,60440,60778.400
23 de abr. de 2024408,44419,30407,00413,57413,57465.700
22 de abr. de 2024398,48407,05396,82406,50406,50499.800
19 de abr. de 2024400,59406,07396,92396,92396,92343.500
18 de abr. de 2024407,22409,88401,50401,93401,93219.800
17 de abr. de 2024413,35414,00403,48403,94403,94249.400
16 de abr. de 2024412,22414,75408,36413,37413,37214.900
15 de abr. de 2024421,66421,66409,85412,43412,43200.300
12 de abr. de 2024410,21421,31410,21417,71417,71280.200
12 de abr. de 20242.7 Dividendo
11 de abr. de 2024420,10421,67411,17414,85412,15441.600
10 de abr. de 2024428,71432,68423,21423,34420,58288.400
09 de abr. de 2024445,43446,59432,93437,09434,25228.100
08 de abr. de 2024445,88447,49441,71444,57441,68239.400
05 de abr. de 2024432,42444,73431,54444,14441,25253.900
04 de abr. de 2024436,26440,28430,36432,22429,41216.800
03 de abr. de 2024425,75432,24424,42432,19429,38335.200
02 de abr. de 2024428,50430,46424,18427,36424,58244.200
01 de abr. de 2024432,33435,76428,12434,17431,34294.300
28 de mar. de 2024432,16435,97431,15431,97429,16224.800
27 de mar. de 2024428,90434,28426,20434,28431,45228.900
26 de mar. de 2024431,00432,44424,14424,25421,49350.000
25 de mar. de 2024438,78439,48430,31430,48427,68214.200
22 de mar. de 2024439,09439,69434,43439,50436,64361.600
21 de mar. de 2024427,23441,29424,93439,25436,39371.300
20 de mar. de 2024415,39423,50413,59423,15420,40231.200
19 de mar. de 2024409,61417,67409,61414,73412,03346.200
18 de mar. de 2024406,80410,51405,56410,09407,42436.100
15 de mar. de 2024394,42405,24393,88404,20401,571.288.800
14 de mar. de 2024405,00405,00394,17397,15394,57450.500
13 de mar. de 2024401,00404,69400,07402,75400,13259.400
12 de mar. de 2024396,78402,00394,85400,40397,79534.600
11 de mar. de 2024398,95398,95389,08394,90392,33515.100
08 de mar. de 2024406,11408,51398,11401,08398,47290.500
07 de mar. de 2024396,31408,69396,17404,54401,91331.100
06 de mar. de 2024395,45396,71388,47394,25391,68345.300
05 de mar. de 2024395,52396,98389,02392,73390,17376.300
04 de mar. de 2024396,64400,80393,45397,41394,82431.000
01 de mar. de 2024394,29397,59391,39394,54391,97248.600
29 de fev. de 2024395,89400,01390,92394,12391,55514.300
28 de fev. de 2024387,58398,55387,58395,97393,39251.700
27 de fev. de 2024385,00390,00383,06389,11386,58235.400
26 de fev. de 2024384,15385,86380,58383,71381,21239.400
23 de fev. de 2024385,66386,82380,96384,98382,47159.000
22 de fev. de 2024383,49387,65382,30383,27380,78226.300
21 de fev. de 2024378,27382,27377,92379,87377,40210.500
20 de fev. de 2024376,30381,88373,33377,91375,45272.300
16 de fev. de 2024394,97397,78381,32381,46378,98366.200
15 de fev. de 2024389,50398,44387,88397,37394,78285.600
14 de fev. de 2024386,92391,94380,20387,76385,24497.000
13 de fev. de 2024377,24390,10374,07384,17381,67859.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...