BiG | O banco que entende os seus valores.

Northern Oil and Gas Inc (NOG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
29/10/2025	1.169.467	1,38%	21,95	21,70	22,615	21,97
28/10/2025	769.922	-1,81%	21,98	21,405	21,98	21,67
27/10/2025	1.076.049	2,41%	21,8984	21,73	22,31	22,07
24/10/2025	946.800	-2,88%	22,50	21,545	22,5182	21,55
23/10/2025	1.140.062	3,69%	22,1982	22,16	22,73	22,19
22/10/2025	812.769	0,00%	21,7125	21,02	21,94	21,40
21/10/2025	1.277.292	0,47%	21,44	21,01	21,84	21,40
20/10/2025	1.125.666	-1,34%	21,45	21,25	22,029	21,30
17/10/2025	1.093.312	0,79%	21,71	20,98	21,76	21,59
16/10/2025	1.515.089	-1,38%	21,86	21,02	21,95	21,42
15/10/2025	1.574.141	-2,58%	22,40	21,62	22,72	21,72
14/10/2025	618.998	-3,57%	22,79	22,19	22,90	22,30
13/10/2025	1.307.556	4,95%	22,51	22,05	23,26	23,13
10/10/2025	978.127	-6,79%	23,50	22,015	23,61	22,04
09/10/2025	853.044	-4,37%	24,88	23,61	25,06	23,64
08/10/2025	649.120	-0,56%	25,19	24,36	25,20	24,72
07/10/2025	1.104.790	-2,51%	25,72	24,60	25,72	24,86
06/10/2025	612.169	1,84%	25,48	25,14	25,8951	25,50
03/10/2025	697.720	3,90%	24,40	24,38	25,065	25,04
02/10/2025	1.109.466	-2,27%	24,60	24,04	24,80	24,10
01/10/2025	862.955	-0,57%	24,7755	24,445	25,05	24,66
30/09/2025	1.103.693	-3,54%	25,56	24,50	25,58	24,80
29/09/2025	903.010	-5,53%	27,35	25,66	27,35	25,70
26/09/2025	867.283	2,73%	27,0019	26,93	28,09	27,21
25/09/2025	647.695	0,07%	26,50	26,485	27,13	26,94
24/09/2025	771.541	1,66%	26,68	26,68	27,51	26,92
23/09/2025	1.614.045	4,62%	25,4363	25,31	27,45	26,48
22/09/2025	1.086.019	1,02%	25,00	24,75	25,33	25,31
19/09/2025	921.547	-4,40%	25,925	25,06	26,25	25,06
18/09/2025	820.938	1,57%	26,10	25,6001	26,33	26,26
17/09/2025	514.878	0,19%	26,01	25,625	26,81	25,87
16/09/2025	665.188	3,31%	25,1539	25,1539	25,91	25,79
15/09/2025	612.946	-1,97%	25,82	24,92	26,0495	24,96
12/09/2025	352.400	-1,11%	26,0082	25,40	26,32	25,44
11/09/2025	793.273	-0,14%	25,33	25,21	25,8061	25,76
10/09/2025	677.340	4,14%	25,05	24,915	25,82	25,78
09/09/2025	530.608	0,28%	24,69	24,645	25,36	24,76
08/09/2025	548.994	-0,58%	25,1885	24,18	25,19	24,69
05/09/2025	657.330	-4,54%	25,92	24,58	26,1534	24,84
04/09/2025	1.465.645	1,44%	25,48	25,395	26,32	26,02
03/09/2025	732.102	-4,08%	26,38	25,47	26,705	25,65
02/09/2025	706.725	2,22%	26,01	25,99	26,75	26,74
29/08/2025	486.488	-0,15%	26,25	25,93	26,47	26,16
28/08/2025	517.287	1,77%	25,54	25,45	26,26	26,20
27/08/2025	519.819	1,78%	25,50	25,10	26,00	25,76
26/08/2025	1.240.800	-0,94%	25,40	24,92	25,50	25,31
25/08/2025	648.475	1,83%	25,49	24,97	25,66	25,56
22/08/2025	1.009.615	5,82%	23,5513	23,5513	25,20	25,10
21/08/2025	1.319.007	2,07%	23,20	23,06	23,75	23,72
20/08/2025	878.215	0,37%	23,20	22,745	23,37	23,24
19/08/2025	794.016	-2,90%	23,83	23,09	24,075	23,13
18/08/2025	1.080.942	-2,14%	23,91	23,43	24,13	23,82
15/08/2025	697.102	-1,93%	24,82	24,29	25,01	24,34
14/08/2025	909.006	-0,16%	24,97	24,19	24,97	24,82
13/08/2025	691.884	1,10%	24,99	24,40	25,04	24,86
12/08/2025	693.656	2,67%	23,95	23,95	25,02	24,59
11/08/2025	850.681	-2,17%	24,96	23,90	24,9774	23,95
08/08/2025	811.774	-0,73%	24,80	24,46	25,32	24,48
07/08/2025	1.721.391	-1,52%	25,71	24,21	25,91	24,66
06/08/2025	650.239	-2,49%	25,95	24,93	26,24	25,04
05/08/2025	898.940	2,27%	25,11	24,80	25,73	25,68
04/08/2025	1.750.104	0,34%	25,35	24,56	25,39	25,11
01/08/2025	2.031.755	-11,12%	27,97	24,965	28,14	25,03
31/07/2025	828.275	-1,61%	28,5705	27,78	28,81	28,16
30/07/2025	1.006.673	-3,05%	29,01	28,225	29,45	28,60
29/07/2025	692.565	-0,71%	28,85	28,735	29,97	29,50
28/07/2025	751.162	4,32%	28,86	28,51	29,84	29,71
25/07/2025	526.234	-0,91%	27,90	27,64	28,865	28,48
24/07/2025	719.351	2,39%	27,11	27,00	28,74	28,74
23/07/2025	1.221.969	3,46%	26,65	26,62	28,2337	28,07
22/07/2025	527.702	2,18%	27,42	26,50	27,41	27,16
21/07/2025	1.182.467	-2,42%	27,46	26,505	27,51	26,58
18/07/2025	938.945	-1,05%	26,93	26,865	27,96	27,24
17/07/2025	1.523.310	2,23%	27,81	26,775	28,015	27,53
16/07/2025	1.151.881	-3,68%	29,49	26,79	29,555	26,93
15/07/2025	758.428	-4,83%	29,87	27,945	30,495	27,96
14/07/2025	651.933	-4,42%	31,1999	29,35	31,1999	29,38
11/07/2025	596.126	-0,10%	30,47	30,13	31,14	30,74
10/07/2025	1.024.570	0,16%	30,82	30,12	31,10	30,77
09/07/2025	920.817	-1,13%	29,27	29,26	31,28	30,72
08/07/2025	761.720	6,37%	29,35	28,77	31,28	31,07
07/07/2025	538.961	-1,98%	29,39	28,77	29,93	29,21
04/07/2025	205.644	0,82%	29,87	29,70	30,205	29,80
03/07/2025	205.604	0,97%	29,525	29,05	30,24	29,81
02/07/2025	528.092	2,78%	28,40	28,16	30,05	29,95
01/07/2025	872.350	2,79%	28,835	28,16	29,745	29,14
30/06/2025	789.862	-2,17%	29,00	28,215	29,00	28,35
27/06/2025	787.781	0,26%	28,80	28,60	29,56	28,98
26/06/2025	994.069	2,37%	29,32	28,60	29,56	28,95
25/06/2025	644.037	-1,44%	29,50	28,60	29,61	28,72
24/06/2025	1.435.066	-1,72%	29,12	28,78	31,505	29,14
23/06/2025	1.123.350	-5,15%	31,3968	29,355	31,67	29,65
20/06/2025	486.216	0,00%	31,85	30,885	32,17	31,26
18/06/2025	1.110.601	-0,86%	31,80	31,19	32,27	31,26
17/06/2025	761.500	0,03%	31,60	31,10	32,27	31,53
16/06/2025	1.072.581	-1,99%	32,03	31,10	32,79	31,52
13/06/2025	3.584.576	3,24%	30,83	30,3012	32,90	32,16
12/06/2025	390.402	0,16%	31,05	30,3012	31,75	31,15
11/06/2025	1.267.630	1,47%	30,36	30,0485	31,525	31,09
10/06/2025	811.995	2,78%	29,115	28,78	31,18	30,64