Novavax Inc (NVAX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 24/09/2025 |
660.497 |
-0,35%
|
8,68
|
8,64
|
8,94
|
8,64
|
| 23/09/2025 |
1.053.731 |
-2,25%
|
8,90
|
8,655
|
9,035
|
8,67
|
| 22/09/2025 |
1.136.653 |
1,84%
|
8,82
|
8,69
|
9,05
|
8,87
|
| 19/09/2025 |
2.004.864 |
2,11%
|
8,55
|
8,52
|
8,82
|
8,71
|
| 18/09/2025 |
801.991 |
1,67%
|
8,50
|
8,36
|
8,635
|
8,53
|
| 17/09/2025 |
1.054.444 |
-1,99%
|
8,56
|
8,33
|
8,78
|
8,39
|
| 16/09/2025 |
1.552.957 |
5,94%
|
8,15
|
8,10
|
8,665
|
8,56
|
| 15/09/2025 |
1.056.682 |
1,25%
|
7,98
|
7,875
|
8,155
|
8,08
|
| 12/09/2025 |
1.167.586 |
-3,62%
|
8,21
|
7,835
|
8,285
|
7,98
|
| 11/09/2025 |
873.016 |
4,02%
|
8,02
|
8,01
|
8,305
|
8,28
|
| 10/09/2025 |
725.280 |
0,00%
|
8,01
|
7,895
|
8,18
|
7,96
|
| 09/09/2025 |
843.201 |
2,98%
|
7,74
|
7,665
|
8,085
|
7,96
|
| 08/09/2025 |
777.513 |
-2,15%
|
7,86
|
7,635
|
7,86
|
7,73
|
| 05/09/2025 |
1.291.655 |
1,41%
|
7,85
|
7,665
|
7,955
|
7,90
|
| 04/09/2025 |
1.603.746 |
5,27%
|
7,40
|
7,235
|
7,82
|
7,79
|
| 03/09/2025 |
1.213.042 |
-1,99%
|
7,52
|
7,385
|
7,70
|
7,40
|
| 02/09/2025 |
1.169.920 |
1,07%
|
7,39
|
7,37
|
7,66
|
7,55
|
| 29/08/2025 |
1.343.763 |
-1,45%
|
7,56
|
7,435
|
7,79
|
7,47
|
| 28/08/2025 |
1.333.399 |
0,00%
|
7,74
|
7,43
|
7,76
|
7,58
|
| 27/08/2025 |
2.615.666 |
1,07%
|
7,45
|
7,36
|
7,77
|
7,58
|
| 26/08/2025 |
2.072.401 |
-0,27%
|
7,49
|
7,39
|
7,55
|
7,50
|
| 25/08/2025 |
1.787.797 |
-4,08%
|
7,84
|
7,435
|
7,85
|
7,52
|
| 22/08/2025 |
1.886.580 |
2,75%
|
7,74
|
7,61
|
8,07
|
7,84
|
| 21/08/2025 |
3.107.846 |
-12,70%
|
8,12
|
7,575
|
8,12
|
7,63
|
| 20/08/2025 |
1.630.758 |
-8,19%
|
8,70
|
8,56
|
9,20
|
8,74
|
| 19/08/2025 |
1.216.471 |
-1,96%
|
9,63
|
9,395
|
9,90
|
9,52
|
| 18/08/2025 |
2.028.776 |
1,36%
|
10,00
|
9,67
|
10,64
|
9,71
|
| 15/08/2025 |
1.694.838 |
1,59%
|
9,49
|
9,28
|
9,885
|
9,58
|
| 14/08/2025 |
1.940.818 |
6,55%
|
8,69
|
8,59
|
9,645
|
9,43
|
| 13/08/2025 |
1.673.018 |
4,36%
|
8,58
|
8,58
|
9,10
|
8,85
|
| 12/08/2025 |
1.541.554 |
5,60%
|
8,02
|
8,02
|
8,50
|
8,48
|
| 11/08/2025 |
1.401.023 |
-4,06%
|
8,26
|
7,765
|
8,32
|
8,03
|
| 08/08/2025 |
2.085.616 |
-4,67%
|
8,77
|
8,29
|
9,12
|
8,37
|
| 07/08/2025 |
3.317.852 |
15,83%
|
7,61
|
7,59
|
8,875
|
8,78
|
| 06/08/2025 |
4.792.185 |
12,63%
|
7,24
|
7,24
|
8,22
|
7,58
|
| 05/08/2025 |
2.042.766 |
-0,30%
|
6,76
|
6,675
|
6,98
|
6,73
|
| 04/08/2025 |
913.806 |
2,90%
|
6,69
|
6,545
|
6,805
|
6,75
|
| 01/08/2025 |
1.230.445 |
-1,35%
|
6,41
|
6,36
|
6,60
|
6,56
|
| 31/07/2025 |
1.038.898 |
-2,92%
|
6,74
|
6,635
|
6,90
|
6,65
|
| 30/07/2025 |
732.838 |
-2,28%
|
7,07
|
6,785
|
7,12
|
6,85
|
| 29/07/2025 |
1.022.499 |
-3,71%
|
7,22
|
6,985
|
7,225
|
7,01
|
| 28/07/2025 |
926.221 |
-2,54%
|
7,50
|
7,25
|
7,56
|
7,28
|
| 25/07/2025 |
1.066.623 |
-2,23%
|
7,61
|
7,36
|
7,67
|
7,47
|
| 24/07/2025 |
2.040.543 |
-2,55%
|
8,10
|
7,555
|
8,45
|
7,64
|
| 23/07/2025 |
2.754.427 |
8,59%
|
7,32
|
7,30
|
7,975
|
7,84
|
| 22/07/2025 |
1.248.035 |
0,70%
|
7,19
|
6,925
|
7,23
|
7,22
|
| 21/07/2025 |
1.001.282 |
2,43%
|
7,10
|
6,96
|
7,18
|
7,17
|
| 18/07/2025 |
687.524 |
0,00%
|
7,07
|
6,905
|
7,08
|
7,00
|
| 17/07/2025 |
1.059.169 |
0,57%
|
6,95
|
6,845
|
7,06
|
7,00
|
| 16/07/2025 |
872.191 |
1,16%
|
6,92
|
6,86
|
7,04
|
6,96
|
| 15/07/2025 |
930.390 |
-1,29%
|
7,02
|
6,715
|
7,06
|
6,88
|
| 14/07/2025 |
1.671.834 |
1,90%
|
6,76
|
6,76
|
7,01
|
6,97
|
| 11/07/2025 |
759.922 |
-3,66%
|
6,95
|
6,805
|
7,01
|
6,84
|
| 10/07/2025 |
783.819 |
0,85%
|
7,05
|
7,02
|
7,16
|
7,10
|
| 09/07/2025 |
1.239.055 |
0,00%
|
7,16
|
7,01
|
7,20
|
7,04
|
| 08/07/2025 |
1.855.748 |
6,51%
|
6,63
|
6,63
|
7,18
|
7,04
|
| 07/07/2025 |
1.017.128 |
-2,79%
|
6,73
|
6,545
|
6,765
|
6,61
|
| 04/07/2025 |
1.604.831 |
0,29%
|
6,73
|
6,715
|
6,87
|
6,80
|
| 03/07/2025 |
587.504 |
0,59%
|
6,73
|
6,72
|
6,865
|
6,80
|
| 02/07/2025 |
1.397.577 |
2,27%
|
6,67
|
6,52
|
6,895
|
6,76
|
| 01/07/2025 |
1.566.702 |
4,92%
|
6,30
|
6,23
|
6,805
|
6,61
|
| 30/06/2025 |
1.235.116 |
-1,10%
|
6,40
|
6,30
|
6,57
|
6,30
|
| 27/06/2025 |
1.275.073 |
-2,00%
|
6,50
|
6,315
|
6,575
|
6,37
|
| 26/06/2025 |
836.907 |
0,31%
|
6,50
|
6,395
|
6,59
|
6,50
|
| 25/06/2025 |
1.085.463 |
-0,15%
|
6,50
|
6,26
|
6,51
|
6,48
|
| 24/06/2025 |
1.255.199 |
2,85%
|
6,39
|
6,385
|
6,655
|
6,49
|
| 23/06/2025 |
922.581 |
-1,56%
|
6,30
|
6,135
|
6,33
|
6,31
|
| 20/06/2025 |
1.611.794 |
1,75%
|
6,34
|
6,265
|
6,485
|
6,41
|
| 18/06/2025 |
1.387.445 |
-2,93%
|
6,47
|
6,265
|
6,49
|
6,30
|
| 17/06/2025 |
1.864.225 |
-7,68%
|
6,75
|
6,455
|
6,99
|
6,49
|
| 16/06/2025 |
922.546 |
1,30%
|
7,04
|
6,88
|
7,11
|
7,03
|
| 13/06/2025 |
1.100.597 |
-2,94%
|
6,97
|
6,87
|
7,12
|
6,94
|
| 12/06/2025 |
1.001.003 |
0,85%
|
7,09
|
7,04
|
7,275
|
7,15
|
| 11/06/2025 |
1.384.826 |
-1,53%
|
7,30
|
7,09
|
7,50
|
7,09
|
| 10/06/2025 |
1.279.167 |
-2,83%
|
7,42
|
7,19
|
7,53
|
7,20
|
| 09/06/2025 |
966.154 |
-0,54%
|
7,56
|
7,375
|
7,765
|
7,41
|
| 06/06/2025 |
1.724.052 |
6,58%
|
7,03
|
7,02
|
7,475
|
7,45
|
| 05/06/2025 |
1.026.631 |
-2,24%
|
7,14
|
6,905
|
7,18
|
6,99
|
| 04/06/2025 |
1.342.430 |
-1,52%
|
7,30
|
7,11
|
7,435
|
7,15
|
| 03/06/2025 |
1.358.063 |
2,69%
|
7,07
|
6,89
|
7,345
|
7,26
|
| 02/06/2025 |
1.703.716 |
-3,68%
|
7,33
|
6,925
|
7,34
|
7,07
|
| 30/05/2025 |
2.157.039 |
2,09%
|
7,09
|
6,91
|
7,47
|
7,34
|
| 29/05/2025 |
1.177.121 |
3,90%
|
7,03
|
6,895
|
7,275
|
7,19
|
| 28/05/2025 |
1.505.906 |
-6,23%
|
7,30
|
6,845
|
7,36
|
6,92
|
| 27/05/2025 |
1.509.550 |
1,79%
|
7,40
|
7,25
|
7,61
|
7,38
|
| 23/05/2025 |
1.109.058 |
-0,55%
|
7,10
|
7,01
|
7,26
|
7,25
|
| 22/05/2025 |
1.456.320 |
2,53%
|
7,11
|
7,065
|
7,365
|
7,29
|
| 21/05/2025 |
2.090.256 |
-7,42%
|
7,61
|
7,01
|
7,69
|
7,11
|
| 20/05/2025 |
4.687.682 |
-0,78%
|
7,61
|
7,36
|
8,235
|
7,68
|
| 19/05/2025 |
14.448.086 |
15,01%
|
8,10
|
7,13
|
8,78
|
7,74
|
| 16/05/2025 |
2.340.138 |
7,00%
|
6,33
|
6,33
|
6,88
|
6,73
|
| 15/05/2025 |
2.239.197 |
5,54%
|
5,98
|
5,97
|
6,355
|
6,29
|
| 14/05/2025 |
2.226.717 |
-3,72%
|
6,20
|
5,87
|
6,27
|
5,96
|
| 13/05/2025 |
1.312.528 |
-2,37%
|
6,37
|
6,18
|
6,45
|
6,19
|
| 12/05/2025 |
2.280.317 |
6,11%
|
6,05
|
6,045
|
6,45
|
6,34
|
| 09/05/2025 |
4.241.366 |
-10,29%
|
6,57
|
5,805
|
6,64
|
5,975
|
| 08/05/2025 |
6.933.872 |
11,93%
|
7,20
|
6,49
|
7,49
|
6,66
|
| 07/05/2025 |
1.102.293 |
-1,98%
|
6,10
|
5,915
|
6,11
|
5,95
|
| 06/05/2025 |
2.492.829 |
-3,19%
|
6,16
|
5,825
|
6,44
|
6,07
|
| 05/05/2025 |
839.675 |
-2,18%
|
6,41
|
6,265
|
6,61
|
6,27
|
