NOV Inc (NOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,90%	18,94	18,71	19,10	19,06
17/05/2024	1.823.472	0,90%	18,94	18,71	19,10	19,06
16/05/2024	1.730.506	0,21%	18,93	18,83	19,205	18,89
15/05/2024	1.061.398	-0,27%	18,93	18,53	18,97	18,85
14/05/2024	738.860	0,75%	18,86	18,69	19,015	18,90
13/05/2024	768.509	-0,43%	18,94	18,70	18,98	18,76
10/05/2024	959.300	-1,52%	19,06	18,84	19,30	18,84
09/05/2024	699.479	1,11%	19,06	18,93	19,22	19,13
08/05/2024	867.053	-0,21%	18,79	18,712	19,09	18,92
07/05/2024	833.068	0,32%	18,76	18,925	19,185	18,96
06/05/2024	1.051.772	1,94%	18,76	18,81	19,08	18,90
03/05/2024	735.207	-0,11%	18,64	18,515	18,87	18,54
02/05/2024	801.803	0,98%	18,46	18,42	18,735	18,56
01/05/2024	965.048	-0,60%	18,46	18,21	18,65	18,38
30/04/2024	1.061.856	-4,44%	19,20	18,48	19,20	18,49
29/04/2024	2.820.664	2,54%	18,90	18,875	19,42	19,35
26/04/2024	3.931.411	-0,42%	19,06	18,25	19,81	18,87
25/04/2024	1.644.189	0,64%	18,845	18,61	19,02	18,95
24/04/2024	1.230.066	-0,16%	18,82	18,545	18,92	18,83
23/04/2024	1.317.832	1,45%	18,37	18,31	18,88	18,86
22/04/2024	2.836.421	-0,85%	18,59	18,195	18,79	18,59
19/04/2024	1.433.097	1,35%	18,31	18,29	18,77	18,75
18/04/2024	914.243	0,16%	18,60	18,365	18,795	18,50
17/04/2024	1.020.426	-2,07%	18,99	18,455	19,11	18,47
16/04/2024	817.389	-1,62%	18,99	18,67	19,115	18,86
15/04/2024	875.998	-2,34%	20,23	19,17	19,82	19,17
12/04/2024	919.174	-2,29%	20,23	19,53	20,30	19,63
11/04/2024	582.751	-0,94%	20,29	19,74	20,29	20,09
10/04/2024	931.181	0,15%	20,06	20,04	20,4687	20,28
09/04/2024	920.722	-0,64%	20,50	20,12	20,50	20,25
08/04/2024	909.503	-0,63%	20,67	20,33	20,74	20,38
05/04/2024	1.545.331	2,24%	20,18	20,06	20,625	20,51
04/04/2024	1.728.517	-0,20%	20,18	19,93	20,315	20,06
03/04/2024	4.307.113	0,40%	20,14	19,99	20,385	20,10
02/04/2024	1.551.645	1,62%	19,89	19,595	20,10	20,02
01/04/2024	1.218.971	0,92%	19,62	19,23	20,01	19,70
28/03/2024	1.377.578	1,67%	19,38	19,35	19,805	19,52
27/03/2024	1.387.588	0,79%	19,06	18,98	19,29	19,20
26/03/2024	2.200.419	-0,99%	19,29	19,03	19,345	19,05
25/03/2024	2.603.866	0,68%	19,24	19,20	19,52	19,24
22/03/2024	1.459.391	-1,24%	19,36	19,035	19,465	19,11
21/03/2024	1.377.527	0,89%	19,19	19,165	19,585	19,35
20/03/2024	2.946.496	0,74%	18,99	18,76	19,36	19,18
19/03/2024	2.040.215	2,53%	18,57	18,375	19,085	19,04
18/03/2024	1.053.072	0,05%	18,76	18,375	18,765	18,57
15/03/2024	1.287.516	-0,64%	18,76	18,545	19,0428	18,56
14/03/2024	1.573.792	0,97%	18,06	18,495	18,805	18,68
13/03/2024	2.244.346	3,70%	18,06	18,01	18,585	18,50
12/03/2024	1.018.306	-0,22%	17,65	17,685	17,955	17,89
11/03/2024	1.314.096	1,47%	17,685	17,63	18,01	17,93
08/03/2024	844.494	0,00%	17,685	17,46	17,765	17,67
07/03/2024	1.278.292	2,49%	17,355	17,315	17,75	17,67
06/03/2024	1.097.036	1,47%	16,80	17,025	17,455	17,24
05/03/2024	1.944.419	0,71%	16,80	16,80	17,175	16,99
04/03/2024	1.139.126	-1,35%	17,225	16,85	17,30	16,87
01/03/2024	1.676.190	1,18%	17,07	16,94	17,38	17,10
29/02/2024	978.959	-0,12%	17,09	16,805	17,23	16,90
28/02/2024	2.488.883	-1,63%	17,09	16,79	17,22	16,92
27/02/2024	1.662.752	1,72%	17,03	16,88	17,30	17,20
26/02/2024	1.158.313	-1,86%	17,17	16,775	17,31	16,91
23/02/2024	1.548.281	-1,03%	17,17	16,985	17,36	17,23
22/02/2024	1.285.863	0,81%	17,20	17,20	17,61	17,41
21/02/2024	1.099.377	0,82%	17,02	17,125	17,44	17,27
20/02/2024	2.162.517	-0,52%	17,02	16,94	17,21	17,13
19/02/2024	1.125.867	0,00%	17,53	17,19	17,57	17,22
16/02/2024	1.125.867	-0,35%	17,53	17,19	17,57	17,22
15/02/2024	2.790.950	1,51%	17,335	17,33	17,6703	17,54
14/02/2024	2.238.712	1,65%	17,13	17,06	17,325	17,28
13/02/2024	1.817.642	-2,75%	17,40	16,86	17,44	17,00
12/02/2024	3.102.535	1,63%	17,40	17,37	17,75	17,48
09/02/2024	2.264.861	-0,41%	17,26	17,125	17,365	17,20
08/02/2024	16.148.621	0,47%	17,19	17,0201	17,38	17,27
07/02/2024	3.855.119	-1,88%	17,53	16,925	17,605	17,19
06/02/2024	3.321.580	1,21%	17,40	17,135	17,67	17,52
05/02/2024	3.635.373	-1,76%	17,55	17,115	17,80	17,31
02/02/2024	7.392.886	-11,23%	19,74	17,60	20,00	17,62
01/02/2024	1.710.243	1,74%	19,74	19,395	19,95	19,85
31/01/2024	1.880.004	-1,66%	19,94	19,45	20,0101	19,51
30/01/2024	4.554.798	-5,52%	19,87	19,07	20,19	19,84
29/01/2024	1.460.561	0,10%	20,92	20,425	21,01	21,00
26/01/2024	1.827.558	0,00%	20,92	20,65	21,19	20,98
25/01/2024	2.038.588	0,38%	21,08	20,565	21,225	20,98
24/01/2024	2.718.404	3,98%	20,28	20,20	20,975	20,90
23/01/2024	1.152.763	0,65%	19,865	19,83	20,325	20,10
22/01/2024	1.673.300	2,41%	19,44	19,385	20,11	19,97
19/01/2024	1.507.838	0,15%	19,56	19,305	19,63	19,50
18/01/2024	1.278.380	2,04%	19,11	19,14	19,57	19,47
17/01/2024	1.040.232	-1,40%	19,08	18,9511	19,41	19,08
16/01/2024	1.571.524	-3,15%	19,67	19,27	19,88	19,35
15/01/2024	2.220.263	2,73%	19,99	19,675	20,115	19,98
12/01/2024	2.220.263	2,73%	19,99	19,675	20,115	19,98
11/01/2024	1.648.902	1,89%	19,19	18,85	19,48	19,45
10/01/2024	1.176.791	-2,15%	19,37	19,045	19,55	19,09
09/01/2024	1.428.496	-3,46%	20,10	19,395	20,165	19,51
08/01/2024	1.267.159	-0,44%	20,04	19,715	20,21	20,50
05/01/2024	1.546.216	2,64%	20,20	20,145	20,71	20,59
04/01/2024	979.675	-1,28%	20,54	19,97	20,6699	20,06
03/01/2024	876.768	0,79%	20,00	19,88	20,59	20,32
02/01/2024	826.578	-0,59%	20,52	20,075	20,675	20,16
29/12/2023	539.888	-0,98%	20,56	20,2625	20,4899	20,28