Novavax Inc (NVAX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
1 238 152 |
-0,30%
|
9,78
|
9,71
|
10,33
|
10,11
|
| 27/02/2026 |
2 698 681 |
-9,38%
|
11,15
|
9,81
|
11,15
|
10,14
|
| 26/02/2026 |
5 710 296 |
17,42%
|
9,75
|
9,75
|
11,96
|
11,19
|
| 25/02/2026 |
966 027 |
0,74%
|
9,52
|
9,295
|
9,74
|
9,53
|
| 24/02/2026 |
713 417 |
1,07%
|
9,35
|
9,33
|
9,765
|
9,46
|
| 23/02/2026 |
854 945 |
1,74%
|
9,14
|
9,095
|
9,59
|
9,36
|
| 20/02/2026 |
973 850 |
-0,27%
|
9,10
|
9,07
|
9,53
|
9,20
|
| 19/02/2026 |
970 741 |
6,16%
|
8,67
|
8,53
|
9,305
|
9,225
|
| 18/02/2026 |
526 241 |
0,46%
|
8,65
|
8,58
|
8,84
|
8,69
|
| 17/02/2026 |
650 185 |
-0,57%
|
8,59
|
8,495
|
8,845
|
8,65
|
| 13/02/2026 |
784 809 |
3,33%
|
8,55
|
8,55
|
8,91
|
8,70
|
| 12/02/2026 |
1 238 198 |
-6,13%
|
8,90
|
8,25
|
9,18
|
8,42
|
| 11/02/2026 |
1 528 915 |
2,51%
|
8,91
|
8,55
|
9,275
|
8,97
|
| 10/02/2026 |
977 689 |
0,57%
|
8,67
|
8,60
|
9,015
|
8,75
|
| 09/02/2026 |
1 104 912 |
5,45%
|
8,19
|
8,02
|
8,73
|
8,70
|
| 06/02/2026 |
1 188 894 |
4,83%
|
8,01
|
7,845
|
8,31
|
8,25
|
| 05/02/2026 |
1 107 907 |
-4,84%
|
8,17
|
7,84
|
8,32
|
7,87
|
| 04/02/2026 |
1 200 031 |
-1,19%
|
8,42
|
8,165
|
8,61
|
8,27
|
| 03/02/2026 |
966 507 |
-3,68%
|
8,66
|
8,095
|
8,85
|
8,37
|
| 02/02/2026 |
980 772 |
-1,75%
|
8,67
|
8,435
|
8,86
|
8,69
|
| 30/01/2026 |
1 347 255 |
-6,30%
|
9,22
|
8,655
|
9,29
|
8,845
|
| 29/01/2026 |
1 256 909 |
2,28%
|
9,25
|
9,23
|
9,59
|
9,44
|
| 28/01/2026 |
1 327 521 |
-6,01%
|
9,74
|
9,165
|
9,94
|
9,23
|
| 27/01/2026 |
1 450 000 |
1,97%
|
9,75
|
9,62
|
10,20
|
9,82
|
| 26/01/2026 |
1 669 651 |
5,02%
|
9,32
|
9,25
|
10,01
|
9,63
|
| 23/01/2026 |
1 719 456 |
-5,95%
|
9,69
|
9,15
|
9,69
|
9,17
|
| 22/01/2026 |
2 471 277 |
-1,52%
|
9,86
|
9,50
|
10,13
|
9,75
|
| 21/01/2026 |
3 342 322 |
20,73%
|
8,28
|
8,22
|
9,975
|
9,90
|
| 20/01/2026 |
2 483 310 |
2,37%
|
8,16
|
7,98
|
8,745
|
8,20
|
| 16/01/2026 |
1 610 826 |
2,96%
|
7,77
|
7,74
|
8,32
|
8,01
|
| 15/01/2026 |
1 313 082 |
-5,01%
|
8,04
|
7,76
|
8,15
|
7,78
|
| 14/01/2026 |
1 697 507 |
-5,54%
|
8,47
|
7,89
|
8,53
|
8,19
|
| 13/01/2026 |
2 310 381 |
11,87%
|
7,87
|
7,84
|
8,805
|
8,67
|
| 12/01/2026 |
1 022 219 |
6,60%
|
7,30
|
7,16
|
7,785
|
7,75
|
| 09/01/2026 |
694 453 |
-0,95%
|
7,38
|
7,26
|
7,54
|
7,27
|
| 08/01/2026 |
829 911 |
-3,67%
|
7,49
|
7,31
|
7,51
|
7,34
|
