Novavax Inc (NVAX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
927.182 |
-4,66%
|
7,90
|
7,45
|
7,90
|
7,46
|
| 23/07/2026 |
718.608 |
-1,07%
|
7,83
|
7,72
|
7,90
|
7,825
|
| 22/07/2026 |
888.026 |
-2,04%
|
8,14
|
7,875
|
8,17
|
7,91
|
| 21/07/2026 |
952.583 |
2,47%
|
7,91
|
7,87
|
8,125
|
8,075
|
| 20/07/2026 |
903.217 |
-4,02%
|
8,25
|
7,845
|
8,29
|
7,88
|
| 17/07/2026 |
779.547 |
-0,36%
|
8,13
|
8,055
|
8,29
|
8,21
|
| 16/07/2026 |
778.890 |
-2,25%
|
8,28
|
8,16
|
8,365
|
8,24
|
| 15/07/2026 |
710.647 |
0,12%
|
8,40
|
8,26
|
8,495
|
8,43
|
| 14/07/2026 |
1.125.052 |
-5,50%
|
8,90
|
8,42
|
8,91
|
8,42
|
| 13/07/2026 |
1.082.927 |
-4,50%
|
9,13
|
8,805
|
9,265
|
8,91
|
| 10/07/2026 |
1.030.173 |
-0,74%
|
9,38
|
8,94
|
9,39
|
9,33
|
| 09/07/2026 |
643.012 |
0,53%
|
9,45
|
9,34
|
9,68
|
9,40
|
| 08/07/2026 |
1.279.574 |
-1,16%
|
9,28
|
9,16
|
9,53
|
9,35
|
| 07/07/2026 |
938.031 |
1,18%
|
9,38
|
8,89
|
9,48
|
9,46
|
| 06/07/2026 |
755.998 |
-4,00%
|
9,50
|
9,135
|
9,65
|
9,35
|
| 02/07/2026 |
1.389.998 |
2,96%
|
9,56
|
9,47
|
10,115
|
9,74
|
| 01/07/2026 |
806.985 |
0,42%
|
9,37
|
9,295
|
9,63
|
9,46
|
| 30/06/2026 |
1.104.944 |
0,64%
|
9,33
|
9,285
|
9,765
|
9,42
|
| 29/06/2026 |
1.087.194 |
5,41%
|
8,92
|
8,88
|
9,38
|
9,36
|
| 26/06/2026 |
3.505.863 |
3,74%
|
8,53
|
8,53
|
8,94
|
8,88
|
| 25/06/2026 |
1.240.752 |
-3,82%
|
8,90
|
8,27
|
8,97
|
8,56
|
| 24/06/2026 |
830.534 |
-1,11%
|
9,15
|
8,855
|
9,35
|
8,90
|
| 23/06/2026 |
1.051.127 |
0,00%
|
8,85
|
8,81
|
9,59
|
9,00
|
| 22/06/2026 |
1.127.273 |
-1,42%
|
9,16
|
8,97
|
9,36
|
9,00
|
| 18/06/2026 |
4.429.678 |
-3,89%
|
9,77
|
9,08
|
9,99
|
9,13
|
| 17/06/2026 |
1.152.155 |
3,26%
|
9,19
|
9,14
|
9,715
|
9,50
|
| 16/06/2026 |
1.038.129 |
-0,11%
|
9,22
|
8,95
|
9,595
|
9,20
|
| 15/06/2026 |
952.670 |
3,72%
|
9,17
|
9,065
|
9,38
|
9,21
|
| 12/06/2026 |
798.644 |
-1,66%
|
9,07
|
8,80
|
9,30
|
8,88
|
| 11/06/2026 |
886.868 |
5,49%
|
8,54
|
8,45
|
9,085
|
9,03
|
| 10/06/2026 |
1.214.930 |
-1,27%
|
8,58
|
8,475
|
8,835
|
8,56
|
| 09/06/2026 |
1.265.974 |
0,58%
|
8,75
|
8,35
|
8,85
|
8,67
|
| 08/06/2026 |
1.327.750 |
-9,17%
|
9,54
|
8,60
|
9,665
|
8,62
|
| 05/06/2026 |
1.445.648 |
-6,87%
|
9,98
|
9,26
|
10,115
|
9,49
|
| 04/06/2026 |
1.255.068 |
-0,10%
|
10,17
|
10,10
|
10,58
|
10,19
|
| 03/06/2026 |
888.063 |
-0,10%
|
10,14
|
9,95
|
10,31
|
10,20
|
| 02/06/2026 |
1.241.535 |
-2,85%
|
10,40
|
9,815
|
10,40
|
10,21
|
| 01/06/2026 |
951.433 |
-4,19%
|
10,80
|
10,505
|
10,86
|
10,51
|
| 29/05/2026 |
1.890.042 |
6,30%
|
10,26
|
10,23
|
11,18
|
10,97
|
| 28/05/2026 |
1.740.847 |
-6,94%
|
10,89
|
10,12
|
10,92
|
10,32
|
| 27/05/2026 |
2.309.687 |
6,02%
|
10,49
|
10,49
|
11,605
|
11,09
|
| 26/05/2026 |
2.097.489 |
13,57%
|
9,38
|
9,38
|
10,515
|
10,46
|
| 22/05/2026 |
985.576 |
2,56%
|
8,94
|
8,92
|
9,23
|
9,21
|
| 21/05/2026 |
990.139 |
-3,13%
|
9,15
|
8,945
|
9,23
|
8,98
|
| 20/05/2026 |
1.258.022 |
4,16%
|
8,97
|
8,95
|
9,455
|
9,27
|
| 19/05/2026 |
818.194 |
-0,34%
|
8,76
|
8,64
|
8,955
|
8,90
|
| 18/05/2026 |
1.274.229 |
-1,43%
|
9,13
|
8,715
|
9,33
|
8,93
|
| 15/05/2026 |
1.233.851 |
-3,10%
|
9,11
|
8,93
|
9,32
|
9,06
|
| 14/05/2026 |
1.249.950 |
1,30%
|
9,15
|
8,86
|
9,37
|
9,35
|
| 13/05/2026 |
1.567.076 |
-4,05%
|
9,43
|
9,16
|
9,48
|
9,23
|
| 12/05/2026 |
1.667.424 |
1,26%
|
9,23
|
9,20
|
9,93
|
9,62
|
| 11/05/2026 |
2.432.430 |
-6,03%
|
10,54
|
9,31
|
10,74
|
9,50
|
| 08/05/2026 |
3.596.165 |
9,53%
|
9,32
|
9,32
|
10,73
|
10,11
|
| 07/05/2026 |
2.334.378 |
-1,39%
|
9,67
|
9,165
|
10,20
|
9,23
|
| 06/05/2026 |
3.916.684 |
15,56%
|
8,56
|
8,37
|
9,565
|
9,36
|
| 05/05/2026 |
1.161.936 |
0,87%
|
8,10
|
7,815
|
8,15
|
8,10
|
| 04/05/2026 |
996.323 |
-0,12%
|
8,09
|
7,96
|
8,35
|
8,03
|
| 01/05/2026 |
930.714 |
1,45%
|
7,90
|
7,875
|
8,08
|
8,04
|
| 30/04/2026 |
815.522 |
-0,56%
|
8,01
|
7,92
|
8,265
|
7,925
|
| 29/04/2026 |
822.330 |
0,63%
|
7,83
|
7,71
|
7,99
|
7,97
|
| 28/04/2026 |
1.013.694 |
-1,86%
|
8,08
|
7,87
|
8,085
|
7,92
|
| 27/04/2026 |
1.083.718 |
-1,82%
|
8,17
|
7,975
|
8,32
|
8,07
|
| 24/04/2026 |
536.497 |
0,86%
|
8,21
|
8,07
|
8,29
|
8,22
|
| 23/04/2026 |
687.103 |
-3,55%
|
8,43
|
7,98
|
8,495
|
8,15
|
| 22/04/2026 |
701.594 |
-0,47%
|
8,54
|
8,40
|
8,60
|
8,45
|
| 21/04/2026 |
1.518.544 |
-2,08%
|
8,67
|
8,41
|
8,735
|
8,49
|
| 20/04/2026 |
789.353 |
-1,92%
|
8,73
|
8,595
|
8,83
|
8,67
|
| 17/04/2026 |
812.035 |
2,31%
|
8,96
|
8,76
|
8,97
|
8,84
|
| 16/04/2026 |
471.456 |
-0,58%
|
8,78
|
8,465
|
8,78
|
8,64
|
| 15/04/2026 |
738.907 |
3,58%
|
8,38
|
8,38
|
8,785
|
8,69
|
| 14/04/2026 |
1.011.369 |
3,45%
|
8,17
|
8,14
|
8,40
|
8,39
|
| 13/04/2026 |
771.973 |
-0,12%
|
8,08
|
8,00
|
8,31
|
8,11
|
| 10/04/2026 |
1.045.445 |
-4,92%
|
8,52
|
8,02
|
8,55
|
8,12
|
| 09/04/2026 |
604.770 |
1,43%
|
8,41
|
8,33
|
8,60
|
8,54
|
| 08/04/2026 |
1.261.299 |
5,51%
|
8,45
|
8,18
|
8,60
|
8,42
|
| 07/04/2026 |
633.213 |
0,13%
|
7,80
|
7,715
|
8,04
|
7,98
|
| 06/04/2026 |
801.247 |
3,51%
|
7,78
|
7,78
|
8,13
|
7,97
|
| 02/04/2026 |
1.194.269 |
-3,99%
|
7,66
|
7,565
|
7,90
|
7,70
|
| 01/04/2026 |
832.831 |
-1,47%
|
8,19
|
7,995
|
8,315
|
8,02
|
| 31/03/2026 |
1.720.256 |
0,62%
|
8,27
|
7,715
|
8,39
|
8,14
|
| 30/03/2026 |
1.194.382 |
-4,26%
|
8,42
|
7,945
|
8,42
|
8,09
|
| 27/03/2026 |
812.051 |
-5,59%
|
8,84
|
8,44
|
8,955
|
8,45
|
| 26/03/2026 |
1.002.301 |
-4,18%
|
9,00
|
8,75
|
9,29
|
8,95
|
| 25/03/2026 |
692.923 |
0,86%
|
9,39
|
9,225
|
9,59
|
9,34
|
| 24/03/2026 |
894.633 |
-4,73%
|
9,52
|
9,255
|
9,72
|
9,26
|
| 23/03/2026 |
1.892.870 |
1,04%
|
9,64
|
9,44
|
9,99
|
9,72
|
| 20/03/2026 |
2.546.751 |
-1,23%
|
9,84
|
9,42
|
10,00
|
9,62
|
| 19/03/2026 |
1.167.952 |
-2,70%
|
9,74
|
9,39
|
9,82
|
9,74
|
| 18/03/2026 |
1.290.324 |
-5,92%
|
10,63
|
10,00
|
10,775
|
10,01
|
| 17/03/2026 |
1.351.504 |
5,56%
|
10,05
|
10,05
|
10,935
|
10,64
|
| 16/03/2026 |
765.345 |
-1,51%
|
10,42
|
9,965
|
10,47
|
10,08
|
| 13/03/2026 |
750.996 |
-0,63%
|
10,42
|
10,13
|
10,61
|
10,235
|
| 12/03/2026 |
899.010 |
-4,63%
|
10,78
|
10,28
|
10,805
|
10,30
|
| 11/03/2026 |
1.396.965 |
1,03%
|
10,70
|
10,445
|
11,05
|
10,80
|
| 10/03/2026 |
1.250.395 |
1,33%
|
10,57
|
10,445
|
10,80
|
10,69
|
| 09/03/2026 |
1.376.485 |
5,71%
|
9,87
|
9,80
|
10,705
|
10,55
|
| 06/03/2026 |
1.005.130 |
-0,10%
|
9,75
|
9,55
|
10,045
|
9,98
|
| 05/03/2026 |
1.480.619 |
1,01%
|
9,56
|
9,53
|
10,02
|
9,99
|
| 04/03/2026 |
1.336.649 |
4,21%
|
9,68
|
9,145
|
10,105
|
9,89
|
| 03/03/2026 |
1.288.736 |
-6,13%
|
9,75
|
9,40
|
10,04
|
9,49
|
