Mercado abrirá em 6 h 48 min

Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
58,56+1,02 (+1,77%)
No fechamento: 4:00PM EDT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de ago de 2020------
03 de ago de 202058,3559,0457,7858,5658,561.641.400
31 de jul de 202057,3957,5456,7257,5457,541.894.400
30 de jul de 202056,5157,2555,7957,2357,231.625.300
29 de jul de 202057,6757,8457,0957,6157,612.162.500
28 de jul de 202055,1657,3454,7457,0057,003.385.000
27 de jul de 202056,6658,0256,4757,8957,892.267.700
24 de jul de 202055,5456,4455,1956,2256,221.912.400
23 de jul de 202055,9056,5955,2756,2156,212.816.900
22 de jul de 202055,7956,6455,7656,5356,531.519.400
21 de jul de 202056,8856,9755,6856,0256,022.199.000
20 de jul de 202055,4956,2854,8556,1956,192.354.300
17 de jul de 202055,0155,2254,2354,7454,742.653.900
16 de jul de 202054,0154,3453,3353,4953,493.301.700
15 de jul de 202054,1454,9153,8554,8254,823.009.400
14 de jul de 202050,8353,4150,8153,3553,354.961.100
13 de jul de 202051,5152,6951,4251,7251,725.302.400
10 de jul de 202051,8251,9950,6451,3351,331.436.800
09 de jul de 202050,9651,8050,3551,3851,382.106.600
08 de jul de 202050,6150,6249,8950,2350,232.369.200
07 de jul de 202050,8250,8549,8849,9749,972.624.100
06 de jul de 202050,6151,7750,3650,4350,433.189.700
02 de jul de 202050,3950,6649,9650,1250,121.943.200
01 de jul de 202049,6250,0449,3249,4949,491.596.300
30 de jun de 202048,7250,1448,6450,0250,022.079.200
29 de jun de 202048,9749,6348,5949,2449,242.388.200
26 de jun de 202050,2750,3248,9649,0349,032.639.600
25 de jun de 202050,1450,7549,4450,5550,557.333.700
24 de jun de 202049,9250,4648,8050,3050,304.607.600
23 de jun de 202047,7149,9147,1449,0049,005.230.500
22 de jun de 202046,0147,2745,9446,9446,942.573.400
19 de jun de 202045,5645,6745,0045,6245,623.197.500
18 de jun de 202043,8544,8743,7744,5644,562.119.400
17 de jun de 202043,7444,1143,6343,9643,961.933.900
16 de jun de 202043,1944,1942,8143,5443,542.857.800
15 de jun de 202041,2043,2641,1942,8842,882.929.200
12 de jun de 202041,4642,2441,0142,1842,182.688.300
11 de jun de 202040,7541,5140,2340,2940,291.820.300
10 de jun de 202042,3842,4641,6042,1742,171.011.500
09 de jun de 202041,8442,3841,7741,9941,991.189.600
08 de jun de 202042,3942,5941,8942,4542,451.499.100
05 de jun de 202041,9542,5941,8942,3242,321.333.000
04 de jun de 202041,0141,5640,9841,3241,322.091.300
03 de jun de 202041,3842,0041,2041,4741,471.700.100
02 de jun de 202041,4241,5540,7441,0441,042.555.400
01 de jun de 202040,6341,1040,3941,0041,002.113.500
29 de mai de 202040,4440,4739,7640,2340,233.214.700
28 de mai de 202040,8641,4240,4040,6440,642.339.500
27 de mai de 202040,8140,8339,4640,6740,672.575.300
26 de mai de 202041,7741,7740,3840,4340,432.674.800
22 de mai de 202040,7740,7840,1640,2640,261.355.100
21 de mai de 202041,7341,7340,5840,6340,631.864.800
20 de mai de 202041,6441,7741,0541,3141,312.595.800
19 de mai de 202040,7041,2640,4640,6940,691.247.300
18 de mai de 202040,1141,0039,9940,9240,922.187.300
15 de mai de 202038,4439,4837,9338,9938,991.518.500
14 de mai de 202038,1738,8737,4738,8338,831.542.100
13 de mai de 202040,0340,1938,2138,7138,712.428.300
12 de mai de 202040,5140,9039,7340,0040,001.698.700
11 de mai de 202040,5040,5039,7740,1840,181.467.600
08 de mai de 202040,5040,8140,3040,7440,741.520.700
07 de mai de 202039,0740,6238,8140,3040,303.219.400
06 de mai de 202038,2738,8337,9438,5138,511.229.800
05 de mai de 202038,4538,8938,2338,3838,381.765.700
04 de mai de 202037,4538,0437,1238,0038,001.671.600
01 de mai de 202037,2137,6836,6437,4137,411.484.000
30 de abr de 202038,7139,2237,3637,7837,783.198.000
29 de abr de 202038,2939,8038,1939,6139,613.464.900
28 de abr de 202038,2338,5036,5937,5937,593.504.800
27 de abr de 202035,6736,9935,6736,9636,962.606.200
24 de abr de 202035,5136,0435,0136,0036,001.683.200
23 de abr de 202035,4335,7434,9635,2535,251.095.200
22 de abr de 202035,1235,1434,5134,9534,951.896.100
21 de abr de 202034,1034,8433,7934,0234,024.170.300
20 de abr de 202035,7137,0935,2635,4135,413.854.800
17 de abr de 202035,7436,7435,2636,6236,623.403.200
16 de abr de 202035,6635,7134,6434,9734,973.458.200
15 de abr de 202035,3435,3934,4034,8934,893.659.300
14 de abr de 202037,1838,2436,8236,8536,852.674.500
13 de abr de 202035,9936,7935,8136,7036,702.804.800
09 de abr de 202036,7036,8635,6736,1436,142.641.700
08 de abr de 202035,2136,2034,9335,9335,933.118.700
07 de abr de 202035,1135,7834,4634,5034,503.317.800
06 de abr de 202033,6234,2633,4733,8733,873.555.600
03 de abr de 202033,3633,5332,0832,3832,382.210.800
02 de abr de 202032,5033,2031,8532,6132,613.757.700
01 de abr de 202033,0033,4832,0632,4332,433.850.300
31 de mar de 202034,0035,2233,7634,0534,053.245.700
30 de mar de 202033,3133,9332,7833,8833,882.973.200
27 de mar de 202032,8933,7832,3932,9832,982.413.100
26 de mar de 202033,0734,8832,9534,8234,822.670.700
25 de mar de 202031,8734,4531,6433,4233,422.572.200
24 de mar de 202030,9532,1530,6431,8931,892.996.300
23 de mar de 202030,6330,6928,3729,1429,143.477.300
20 de mar de 202031,3931,5829,6629,9129,914.092.300
19 de mar de 202029,0031,3428,1630,6230,623.208.600
18 de mar de 202028,3230,3027,9328,9128,914.047.300
17 de mar de 202031,1633,3330,0631,6631,663.603.800
16 de mar de 202030,6732,5229,9430,8030,803.788.900
13 de mar de 202034,9135,2933,0533,9433,945.295.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...