WU - The Western Union Company

NYSE - NYSE Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 202311,6511,8011,4511,7111,713.707.900
25 de mai. de 202311,7411,8211,5311,6411,644.022.300
24 de mai. de 202312,0512,0911,7911,7911,794.869.800
23 de mai. de 202312,2912,3212,1012,1112,113.925.900
22 de mai. de 202312,2612,3912,1812,2712,276.107.500
19 de mai. de 202312,4712,4712,1412,2212,225.483.100
18 de mai. de 202312,2912,4812,2212,4512,453.892.700
17 de mai. de 202312,0912,4112,0212,3512,355.834.700
16 de mai. de 202312,2312,3711,9912,0012,005.073.900
15 de mai. de 202311,8212,3811,7712,2412,248.254.200
12 de mai. de 202311,9912,0011,7611,7711,775.252.000
11 de mai. de 202311,9512,1211,8711,9611,965.028.300
10 de mai. de 202312,3212,3811,9312,0112,019.918.300
09 de mai. de 202312,2112,3312,1912,2512,257.557.200
08 de mai. de 202312,2012,3712,1112,2512,257.298.600
05 de mai. de 202312,1312,2511,9412,1512,159.034.800
04 de mai. de 202311,6012,1411,5512,0112,019.350.600
03 de mai. de 202311,0111,9810,9411,6511,6514.371.000
02 de mai. de 202310,8010,8410,3710,6110,619.952.900
01 de mai. de 202310,8810,9710,6710,8710,876.018.300
28 de abr. de 202310,7710,9610,7010,9310,935.278.700
27 de abr. de 202310,6210,7910,6210,7810,784.783.100
26 de abr. de 202310,7210,8310,5810,6510,654.127.000
25 de abr. de 202310,8510,8610,7010,7210,723.641.800
24 de abr. de 202310,8810,9510,8110,8810,883.226.200
21 de abr. de 202310,9210,9410,7610,8610,867.772.500
20 de abr. de 202310,8510,9610,7910,9110,916.330.000
19 de abr. de 202311,0311,0310,8210,8910,895.920.600
18 de abr. de 202311,2011,3110,9511,0411,044.982.800
17 de abr. de 202311,0411,2611,0111,2111,215.799.600
14 de abr. de 202311,2511,3211,0011,0911,094.882.800
13 de abr. de 202311,1311,2511,0911,1911,194.345.000
12 de abr. de 202311,3111,4411,1111,1111,115.079.200
11 de abr. de 202311,1411,3511,1211,3011,304.043.700
10 de abr. de 202311,0411,2110,9511,0711,073.648.900
06 de abr. de 202310,9611,1810,9611,0311,036.704.800
05 de abr. de 202310,7410,9710,6110,8710,879.525.600
04 de abr. de 202311,1611,2010,7410,8710,879.059.900
03 de abr. de 202311,1911,2811,0011,0611,0610.090.800
31 de mar. de 202311,2311,2311,0711,1511,159.055.100
30 de mar. de 202311,2011,2410,9611,0411,0411.574.600
29 de mar. de 202311,1011,1110,9811,0511,055.697.200
28 de mar. de 202310,8511,0610,8011,0011,004.989.000
27 de mar. de 202311,0111,0710,8410,8610,866.454.100
24 de mar. de 202310,6910,8910,6010,8610,866.438.700
23 de mar. de 202310,8011,0410,7610,8310,838.821.600
22 de mar. de 202311,1911,2310,7910,8110,817.793.200
21 de mar. de 202311,1111,3211,0011,0911,0913.299.100
20 de mar. de 202310,9611,2010,7911,0611,0610.341.000
17 de mar. de 202310,7210,7910,5410,7610,7639.088.000
16 de mar. de 202310,2510,8510,2110,7210,7216.057.800
16 de mar. de 20230.235 Dividendo
15 de mar. de 202310,1710,9410,0710,7710,5323.180.900
14 de mar. de 202310,7510,8010,2310,3410,1113.436.700
13 de mar. de 202310,8511,0410,4410,5710,3419.041.600
10 de mar. de 202311,3011,3010,9911,1110,8716.162.300
09 de mar. de 202311,8011,8211,3411,3511,1014.537.900
08 de mar. de 202311,9812,0211,7411,7911,5313.308.000
07 de mar. de 202312,3512,4411,9912,0011,7412.082.700
06 de mar. de 202312,8812,8812,3712,4112,149.525.300
03 de mar. de 202312,9212,9312,7912,8312,555.506.800
02 de mar. de 202312,8012,9212,7112,8612,587.364.300
01 de mar. de 202312,9513,0412,8112,8612,587.051.700
28 de fev. de 202313,0613,2412,9412,9612,6861.247.400
27 de fev. de 202313,2213,2813,0613,0712,789.742.500
24 de fev. de 202313,1413,1712,9313,0912,806.598.700
23 de fev. de 202313,5313,5513,1413,2712,985.815.700
22 de fev. de 202313,4513,5413,3213,4513,166.445.500
21 de fev. de 202313,7013,7513,3413,4713,187.535.400
17 de fev. de 202314,0514,1313,8213,8313,537.700.600
16 de fev. de 202314,0814,2414,0214,1013,795.141.200
15 de fev. de 202314,0114,2013,8014,1913,885.624.700
14 de fev. de 202314,3914,3913,9814,1013,794.914.200
13 de fev. de 202314,0914,5014,0414,4414,128.198.500
10 de fev. de 202314,1214,3413,8714,0513,747.462.800
09 de fev. de 202314,1314,5114,1114,2513,949.062.400
08 de fev. de 202314,2614,4113,7713,9513,659.966.300
07 de fev. de 202314,0414,0613,7413,8513,558.413.800
06 de fev. de 202314,1714,2513,8314,0413,735.639.600
03 de fev. de 202314,1814,4014,0114,2813,974.518.800
02 de fev. de 202314,2914,6614,2414,4014,097.104.900
01 de fev. de 202314,1314,2713,9714,1713,865.081.200
31 de jan. de 202314,1314,2013,8814,1713,865.070.400
30 de jan. de 202314,1014,2614,0714,1313,823.454.200
27 de jan. de 202314,2414,2914,0914,1813,873.038.400
26 de jan. de 202314,2714,3014,0814,2613,952.285.400
25 de jan. de 202314,0514,2313,9914,1813,873.228.600
24 de jan. de 202314,0714,3113,7914,1413,831.784.500
23 de jan. de 202314,1714,3314,1314,2913,982.780.700
20 de jan. de 202313,9714,1913,8714,1913,883.438.300
19 de jan. de 202313,8414,0513,8213,9413,643.470.200
18 de jan. de 202314,1114,1813,8713,8913,595.543.400
17 de jan. de 202314,2814,3114,0514,1013,794.348.900
13 de jan. de 202314,5014,5314,2014,2913,983.760.800
12 de jan. de 202314,7414,7814,4114,6314,315.507.900
11 de jan. de 202314,5314,7914,5114,6914,374.956.400
10 de jan. de 202314,3514,4714,1114,4514,133.584.400
09 de jan. de 202314,0414,4114,0414,3114,004.973.000
06 de jan. de 202314,0214,1113,8514,0813,776.651.200
05 de jan. de 202314,0214,0813,7613,8813,583.558.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...