Mercado fechará em 3 h 43 min

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
121,31+0,75 (+0,62%)
A partir de 12:16PM EDT. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 2024121,13122,18120,60121,31121,31395.169
06 de mai. de 2024122,00122,25119,58120,56120,561.293.800
03 de mai. de 2024119,49121,92119,35121,66121,661.847.600
02 de mai. de 2024121,99123,96117,60118,46118,462.931.700
01 de mai. de 2024118,09121,20116,93119,56119,562.710.500
30 de abr. de 2024120,93121,41120,26120,28120,281.429.000
29 de abr. de 2024119,40121,76119,40121,71121,711.195.000
26 de abr. de 2024119,49119,94118,66119,35119,351.099.200
25 de abr. de 2024120,71121,35118,77119,75119,751.078.800
24 de abr. de 2024121,55122,42121,01121,17121,17978.700
23 de abr. de 2024120,63121,62120,27121,52121,52742.800
22 de abr. de 2024120,26121,41119,18120,78120,78918.300
19 de abr. de 2024119,90120,15118,99119,43119,431.301.600
18 de abr. de 2024121,45121,45118,63119,33119,331.442.300
17 de abr. de 2024122,87122,87120,04121,30121,301.521.600
16 de abr. de 2024123,96124,32121,40122,07122,071.628.500
15 de abr. de 2024126,00127,32123,96124,00124,001.052.800
12 de abr. de 2024126,40127,10123,71124,48124,481.048.600
11 de abr. de 2024128,55128,55126,98127,52127,521.086.600
10 de abr. de 2024127,81127,94126,39127,72127,72823.300
09 de abr. de 2024127,36129,50126,55129,40129,401.203.700
08 de abr. de 2024127,31127,63126,59126,69126,691.106.400
05 de abr. de 2024127,53128,07126,15127,33127,33791.700
04 de abr. de 2024130,89130,89127,43127,56127,561.032.900
03 de abr. de 2024128,50130,50128,50130,01130,011.369.900
02 de abr. de 2024129,25129,30127,57128,47128,471.057.000
01 de abr. de 2024131,61131,61129,68129,75129,75745.000
28 de mar. de 2024132,93133,90131,60131,98131,981.425.300
27 de mar. de 2024128,52132,63128,51132,61132,611.806.700
27 de mar. de 20240.24 Dividendo
26 de mar. de 2024128,37128,61127,85127,87127,631.080.400
25 de mar. de 2024127,92128,48127,61127,91127,671.242.400
22 de mar. de 2024127,27127,65125,88127,20126,961.419.200
21 de mar. de 2024126,99127,50126,14127,07126,83747.000
20 de mar. de 2024126,24127,35125,88126,53126,291.069.200
19 de mar. de 2024126,00126,75124,91126,66126,42949.300
18 de mar. de 2024125,27126,31125,10125,96125,72972.300
15 de mar. de 2024124,38125,68124,38125,17124,942.672.400
14 de mar. de 2024126,26126,94125,05125,73125,491.203.900
13 de mar. de 2024128,24128,47126,47126,59126,35847.000
12 de mar. de 2024127,62128,42127,12128,21127,971.073.000
11 de mar. de 2024126,70128,36126,17128,04127,801.079.800
08 de mar. de 2024126,98128,15126,40126,74126,501.395.200
07 de mar. de 2024126,63128,14126,24127,36127,121.057.900
06 de mar. de 2024125,02126,81124,83125,83125,59753.100
05 de mar. de 2024125,92126,36124,42124,78124,551.308.300
04 de mar. de 2024123,76126,47122,49125,51125,271.658.500
01 de mar. de 2024124,05124,92123,64124,01123,78740.100
29 de fev. de 2024124,22124,84122,90124,36124,132.415.800
28 de fev. de 2024125,94126,00123,71124,13123,901.415.700
27 de fev. de 2024126,62127,06126,08126,37126,13840.200
26 de fev. de 2024128,87129,20126,86126,88126,641.659.700
23 de fev. de 2024128,63129,51128,08129,18128,941.023.500
22 de fev. de 2024128,00129,12127,08128,54128,301.410.600
21 de fev. de 2024125,09128,85124,41128,35128,112.217.300
20 de fev. de 2024124,94125,94122,58124,98124,751.388.800
16 de fev. de 2024124,15125,96124,02124,71124,481.455.400
15 de fev. de 2024122,16124,50122,16124,40124,171.571.100
14 de fev. de 2024123,42124,18121,59121,84121,611.754.500
13 de fev. de 2024125,00125,63122,31123,16122,931.317.600
12 de fev. de 2024122,91126,02122,84125,85125,611.836.800
09 de fev. de 2024123,90125,31121,17122,80122,573.355.600
08 de fev. de 2024120,67124,53119,13123,04122,814.306.800
07 de fev. de 2024127,86128,49127,24127,55127,312.073.600
06 de fev. de 2024125,25127,62125,25127,60127,361.828.600
05 de fev. de 2024126,08126,89125,15125,36125,121.180.000
02 de fev. de 2024126,91127,40125,60126,32126,081.058.500
01 de fev. de 2024125,43127,25124,14127,25127,011.434.500
31 de jan. de 2024124,02127,45124,02125,60125,362.460.100
30 de jan. de 2024122,87123,20121,90122,37122,141.448.600
29 de jan. de 2024121,25122,93120,94122,92122,691.261.100
26 de jan. de 2024122,84123,11121,57121,69121,46982.800
25 de jan. de 2024119,98121,96119,98121,96121,731.127.600
24 de jan. de 2024121,06121,31119,46120,52120,292.376.200
23 de jan. de 2024124,27125,00120,43121,08120,851.996.300
22 de jan. de 2024123,69124,16122,48122,59122,361.405.400
19 de jan. de 2024123,92124,05122,02123,36123,131.562.900
18 de jan. de 2024123,20124,54122,48123,83123,601.801.600
17 de jan. de 2024122,03122,58121,16122,23122,001.128.400
16 de jan. de 2024121,91122,69121,17122,64122,411.450.400
12 de jan. de 2024123,69124,75122,35123,07122,841.735.800
11 de jan. de 2024123,23124,81122,19122,38122,151.643.100
10 de jan. de 2024121,70123,67121,62123,23123,001.680.000
09 de jan. de 2024121,63124,27120,66121,87121,642.921.800
08 de jan. de 2024120,63122,78120,52121,97121,741.427.600
05 de jan. de 2024119,72121,30119,69119,98119,751.391.000
04 de jan. de 2024119,90120,88119,40120,20119,972.099.400
03 de jan. de 2024120,93121,30119,72120,47120,242.325.500
02 de jan. de 2024121,02122,40120,72121,39121,161.087.400
29 de dez. de 2023121,46122,40121,24121,70121,47849.600
28 de dez. de 2023120,93122,08120,90121,63121,40662.200
27 de dez. de 2023121,20121,79120,80121,13120,901.058.600
26 de dez. de 2023120,22121,92120,20121,42121,191.870.700
26 de dez. de 20230.24 Dividendo
22 de dez. de 2023120,30121,09119,91120,56120,091.337.800
21 de dez. de 2023120,57121,16119,09119,65119,191.971.100
20 de dez. de 2023120,38120,45119,10120,00119,543.205.400
19 de dez. de 2023118,71120,02118,51119,97119,511.508.900
18 de dez. de 2023118,84119,31118,21118,80118,342.075.000
15 de dez. de 2023118,00118,98117,31118,69118,234.073.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...