Mercado abrirá em 43 mins

Xylem Inc. (XYL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
145,77+2,45 (+1,71%)
No fechamento: 04:00PM EDT
146,50 +0,73 (+0,50%)
Pré-Abertura: 08:01AM EDT
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 2024143,58145,93143,39145,77145,771.242.800
17 de mai. de 2024143,21143,38141,96143,32143,322.306.300
16 de mai. de 2024143,40143,61142,53142,68142,681.603.200
15 de mai. de 2024142,93144,03142,88143,79143,791.390.200
14 de mai. de 2024141,26142,72140,93142,07142,07949.800
13 de mai. de 2024143,00143,30140,75141,27141,271.276.900
10 de mai. de 2024142,88143,62142,30143,00143,00704.100
09 de mai. de 2024141,51142,72140,72142,61142,61956.600
08 de mai. de 2024139,92141,30139,75141,20141,20894.400
07 de mai. de 2024139,67141,25138,67140,03140,031.307.600
06 de mai. de 2024138,03139,21137,36139,20139,20953.500
03 de mai. de 2024137,50138,46135,16137,21137,211.418.000
02 de mai. de 2024132,43137,18132,02135,99135,992.784.800
01 de mai. de 2024130,61133,07130,17130,96130,961.773.900
30 de abr. de 2024132,05133,71130,58130,70130,701.397.800
29 de abr. de 2024132,46133,34131,67132,59132,591.277.800
26 de abr. de 2024130,41132,65129,79132,40132,401.112.300
25 de abr. de 2024129,62131,20128,10130,61130,61963.600
24 de abr. de 2024131,50132,23129,58130,67130,671.053.000
23 de abr. de 2024129,62130,86129,28130,72130,72945.600
22 de abr. de 2024128,16129,79127,45128,98128,981.061.900
19 de abr. de 2024127,56128,66126,96127,84127,842.243.400
18 de abr. de 2024127,16128,46126,91127,16127,161.139.200
17 de abr. de 2024128,49128,49124,66126,22126,221.441.300
16 de abr. de 2024127,01128,73126,11128,00128,001.150.000
15 de abr. de 2024129,43129,88126,70127,29127,29991.400
12 de abr. de 2024127,94128,67127,19128,11128,11899.500
11 de abr. de 2024128,39129,10127,18128,79128,79941.700
10 de abr. de 2024126,69128,78126,02128,19128,191.036.900
09 de abr. de 2024128,23128,99126,48128,93128,93782.100
08 de abr. de 2024128,85129,07127,62127,75127,75772.700
05 de abr. de 2024127,41128,94127,00128,27128,27753.600
04 de abr. de 2024129,69130,01127,03127,25127,251.129.500
03 de abr. de 2024127,68129,73127,62128,86128,861.147.300
02 de abr. de 2024128,76128,78127,17128,12128,121.144.400
01 de abr. de 2024129,25129,51127,91128,64128,64716.800
28 de mar. de 2024129,56130,22129,15129,24129,24953.200
27 de mar. de 2024128,63129,45128,10129,38129,38959.700
26 de mar. de 2024127,56128,49127,26127,90127,90853.400
25 de mar. de 2024128,81129,35127,50127,76127,76888.100
22 de mar. de 2024129,93130,48128,77129,21129,21732.400
21 de mar. de 2024129,20130,86129,20129,99129,991.029.800
20 de mar. de 2024128,39128,71127,23128,71128,71987.800
19 de mar. de 2024127,57128,53127,37128,45128,45806.900
18 de mar. de 2024127,36127,96126,80127,49127,49720.000
15 de mar. de 2024126,80128,24126,18127,27127,271.537.600
14 de mar. de 2024127,72128,10126,63127,96127,961.335.500
13 de mar. de 2024128,46128,53127,48128,02128,02872.500
12 de mar. de 2024126,49128,51126,42128,46128,461.029.700
11 de mar. de 2024126,88127,04125,51126,18126,181.019.900
08 de mar. de 2024127,29127,98126,58127,08127,08761.500
07 de mar. de 2024127,16127,70126,51126,97126,97905.500
06 de mar. de 2024126,31127,18125,74126,35126,351.118.900
05 de mar. de 2024127,71127,86125,68126,19126,19924.200
04 de mar. de 2024127,61128,58127,56127,85127,85917.300
01 de mar. de 2024126,69128,16126,22127,94127,94813.200
29 de fev. de 2024125,91127,48125,25127,05127,051.829.200
28 de fev. de 2024125,26126,31125,26125,63125,63877.000
27 de fev. de 2024125,92126,42124,74125,69125,69932.200
26 de fev. de 2024125,63127,03125,21125,71125,711.115.200
23 de fev. de 2024125,66126,54125,37125,63125,63739.200
22 de fev. de 2024124,21125,33123,73125,10125,10900.100
21 de fev. de 2024124,39124,46122,70123,49123,491.038.300
20 de fev. de 2024122,89124,68122,22124,10124,101.411.200
20 de fev. de 20240.36 Dividendo
16 de fev. de 2024124,26124,75123,50123,79123,431.207.700
15 de fev. de 2024124,45125,00123,74124,42124,06893.500
14 de fev. de 2024122,41124,21122,07124,16123,801.007.300
13 de fev. de 2024121,72122,54120,79121,73121,381.339.400
12 de fev. de 2024124,17124,49123,06123,30122,941.257.900
09 de fev. de 2024122,36124,40122,06124,30123,941.588.400
08 de fev. de 2024123,71123,71121,14122,38122,021.904.200
07 de fev. de 2024120,67124,56120,40123,35122,993.501.200
06 de fev. de 2024116,20119,94115,73119,56119,213.302.400
05 de fev. de 2024113,00114,67112,02114,08113,751.951.600
02 de fev. de 2024114,59115,97114,14115,42115,081.642.500
01 de fev. de 2024112,84115,38112,64115,38115,041.113.000
31 de jan. de 2024113,92114,30112,18112,44112,111.304.800
30 de jan. de 2024112,92114,05112,19113,75113,42960.800
29 de jan. de 2024112,00113,38111,88113,36113,031.308.100
26 de jan. de 2024113,56113,76112,28112,39112,06953.200
25 de jan. de 2024112,64113,02111,72112,98112,651.237.000
24 de jan. de 2024114,31114,50111,66111,70111,38876.400
23 de jan. de 2024113,95113,98112,61113,76113,43718.600
22 de jan. de 2024112,38113,65112,03113,38113,05889.000
19 de jan. de 2024111,81111,95110,28111,87111,541.129.300
18 de jan. de 2024109,73111,54109,70111,40111,081.276.500
17 de jan. de 2024109,74110,69109,39109,69109,371.353.100
16 de jan. de 2024111,11111,36110,16110,96110,641.561.500
12 de jan. de 2024112,13112,80110,89111,73111,411.233.100
11 de jan. de 2024112,41112,86110,97111,67111,351.036.100
10 de jan. de 2024112,11112,77111,37112,24111,91851.000
09 de jan. de 2024112,03112,43111,37112,11111,78947.700
08 de jan. de 2024112,28112,88111,71112,85112,52904.300
05 de jan. de 2024112,15113,01111,27112,15111,821.144.300
04 de jan. de 2024112,46113,31111,96112,33112,001.352.600
03 de jan. de 2024113,20113,28111,52111,56111,241.182.800
02 de jan. de 2024113,16114,38113,02113,67113,341.089.400
29 de dez. de 2023114,09114,68113,93114,36114,03698.900
28 de dez. de 2023114,32114,89113,92114,32113,99709.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...