Northern Oil and Gas Inc (NOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,65%	39,865	39,77	40,10	40,01
17/05/2024	305.066	0,65%	39,865	39,77	40,10	40,01
16/05/2024	218.136	-1,19%	40,09	39,6657	40,105	39,75
15/05/2024	419.388	0,25%	40,01	39,215	40,25	40,24
14/05/2024	309.762	1,31%	39,60	39,47	40,195	40,14
13/05/2024	558.524	-0,28%	40,06	39,375	40,025	39,62
10/05/2024	739.243	-2,55%	40,99	39,69	40,99	39,73
09/05/2024	448.595	0,92%	40,50	40,21	40,94	40,77
08/05/2024	277.860	-0,79%	40,45	40,24	40,865	40,40
07/05/2024	320.133	0,32%	40,61	40,515	41,275	40,72
06/05/2024	463.041	0,85%	40,69	40,32	41,02	40,59
03/05/2024	366.535	0,70%	40,16	39,605	40,30	40,25
02/05/2024	381.491	0,76%	40,89	39,69	40,46	39,97
01/05/2024	770.097	-2,75%	40,89	39,43	41,04	39,67
30/04/2024	935.657	-6,32%	43,62	40,72	43,74	40,79
29/04/2024	588.309	0,62%	43,20	43,10	43,625	43,54
26/04/2024	337.260	0,49%	43,115	42,70	43,295	43,27
25/04/2024	367.058	0,21%	43,02	42,44	43,28	43,06
24/04/2024	411.285	-0,33%	43,12	42,63	43,19	42,97
23/04/2024	445.758	1,06%	42,54	42,35	43,36	43,11
22/04/2024	768.393	0,38%	42,39	41,985	43,0525	42,66
19/04/2024	523.327	1,07%	41,70	41,56	42,91	42,50
18/04/2024	463.891	-0,94%	42,70	41,87	42,79	42,05
17/04/2024	470.049	-0,73%	42,70	42,19	43,1659	42,45
16/04/2024	558.230	0,97%	41,98	41,65	42,80	42,76
15/04/2024	561.117	-0,68%	43,06	42,295	43,09	42,35
12/04/2024	533.556	0,00%	42,96	42,2565	43,29	42,64
11/04/2024	479.835	0,26%	42,63	41,99	42,8069	42,64
10/04/2024	676.639	0,62%	41,64	41,83	42,585	42,53
09/04/2024	724.954	2,08%	41,64	41,56	42,30	42,27
08/04/2024	436.644	-0,17%	41,54	41,27	41,81	41,41
05/04/2024	683.343	1,79%	40,70	40,66	41,671	41,48
04/04/2024	432.388	-0,46%	40,975	40,58	41,305	40,75
03/04/2024	722.203	2,38%	40,24	40,07	40,96	40,94
02/04/2024	481.744	0,86%	39,85	39,51	40,005	39,99
01/04/2024	351.427	-0,08%	39,73	39,43	39,84	39,65
28/03/2024	360.886	1,69%	39,46	39,22	39,82	39,68
27/03/2024	855.577	1,46%	39,66	38,39	39,06	39,02
26/03/2024	418.265	-1,65%	39,66	38,86	39,67	38,86
25/03/2024	429.052	1,23%	39,55	38,94	40,13	39,51
22/03/2024	319.248	-1,14%	39,55	38,94	39,64	39,03
21/03/2024	342.445	0,87%	39,09	39,01	39,55	39,48
20/03/2024	530.707	0,10%	38,79	38,38	39,21	39,14
19/03/2024	607.033	1,77%	37,99	38,30	39,14	39,10
18/03/2024	328.390	1,35%	37,99	37,655	38,50	38,42
15/03/2024	367.829	1,17%	37,50	37,50	38,04	37,91
14/03/2024	359.928	0,43%	37,485	37,00	37,54	37,47
13/03/2024	308.566	0,95%	37,37	37,16	37,56	37,31
12/03/2024	461.088	0,57%	36,75	36,52	37,13	36,96
11/03/2024	366.698	1,13%	36,18	35,78	36,75	36,75
08/03/2024	338.574	0,80%	36,18	36,19	36,79	36,34
07/03/2024	584.361	1,43%	35,81	35,81	36,33	36,26
06/03/2024	405.079	0,53%	35,93	35,36	36,00	35,75
05/03/2024	1.056.614	0,42%	35,24	35,15	36,01	35,56
04/03/2024	560.101	-2,85%	35,41	35,39	36,695	35,41
01/03/2024	612.858	2,02%	35,41	35,96	36,65	36,45
29/02/2024	483.693	1,91%	35,41	35,40	35,81	35,73
28/02/2024	322.328	-0,43%	35,05	34,78	35,58	35,06
27/02/2024	291.513	1,53%	35,00	34,81	35,275	35,21
26/02/2024	356.345	0,26%	34,21	34,09	35,14	34,68
23/02/2024	656.962	-0,06%	34,255	33,86	34,98	34,59
22/02/2024	557.482	-0,80%	33,92	34,3201	35,005	34,61
21/02/2024	481.442	3,93%	33,92	33,83	34,905	34,89
20/02/2024	344.206	-1,61%	33,86	33,37	34,15	33,57
19/02/2024	423.833	-0,53%	34,30	33,87	34,445	34,12
16/02/2024	423.833	-0,53%	34,30	33,87	34,445	34,12
15/02/2024	527.339	4,41%	33,15	33,05	34,66	34,30
14/02/2024	339.138	0,15%	32,92	32,35	33,18	32,85
13/02/2024	400.778	-1,38%	32,99	32,495	33,1691	32,80
12/02/2024	508.439	2,53%	32,58	32,14	33,685	33,26
09/02/2024	306.307	-0,09%	32,07	32,14	32,64	32,44
08/02/2024	362.400	1,06%	32,17	31,94	32,59	32,47
07/02/2024	336.953	0,63%	32,17	31,66	32,35	32,13
06/02/2024	412.805	0,63%	31,97	31,854	32,45	31,93
05/02/2024	893.135	-1,31%	31,76	31,13	31,98	31,73
02/02/2024	797.239	-3,08%	32,97	32,11	33,02	32,15
01/02/2024	483.972	-0,99%	33,77	32,96	34,08	33,17
31/01/2024	658.805	-4,56%	34,44	33,47	35,095	33,50
30/01/2024	466.074	1,27%	34,44	34,34	35,185	35,10
29/01/2024	354.772	-0,57%	34,60	34,15	34,68	34,66
26/01/2024	294.456	0,32%	34,83	34,13	34,94	34,86
25/01/2024	420.260	2,54%	33,82	33,95	34,82	34,75
24/01/2024	568.823	1,07%	33,82	33,4065	34,03	33,89
23/01/2024	582.791	-0,95%	33,85	33,41	34,135	33,53
22/01/2024	534.275	0,56%	33,385	33,21	34,12	33,85
19/01/2024	962.131	-1,23%	34,03	33,45	34,08	33,66
18/01/2024	543.176	0,03%	34,03	33,55	34,25	34,08
17/01/2024	460.451	-1,84%	34,20	33,8701	34,545	34,07
16/01/2024	610.390	-3,48%	35,57	34,685	35,71	34,71
15/01/2024	331.164	0,93%	36,34	35,69	36,41	35,96
12/01/2024	331.164	0,93%	36,34	35,69	36,41	35,96
11/01/2024	493.280	0,62%	35,70	34,64	35,83	35,63
10/01/2024	428.700	-0,65%	35,98	35,01	35,69	35,41
09/01/2024	370.496	-1,76%	35,385	35,24	36,275	35,64
08/01/2024	593.667	0,69%	35,385	35,09	36,275	36,28
05/01/2024	655.621	-1,40%	36,61	35,39	36,59	36,03
04/01/2024	437.806	-2,64%	37,79	36,49	37,91	36,54
03/01/2024	421.597	1,87%	36,86	36,65	37,77	37,53
02/01/2024	331.437	-0,62%	38,16	36,67	37,81	36,84
29/12/2023	365.398	-1,44%	38,16	36,98	37,715	37,07