Novavax Inc (NVAX)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 | ||||||
| 25/06/2024 | 1.599.823 | -0,14% | 13,81 | 13,69 | 14,14 | 14,00 |
| 24/06/2024 | 2.399.692 | 0,14% | 14,02 | 13,92 | 14,84 | 14,02 |
| 21/06/2024 | 16.798.848 | -0,43% | 14,00 | 13,59 | 14,425 | 14,00 |
| 20/06/2024 | 2.928.858 | 1,99% | 13,68 | 13,31 | 14,34 | 14,06 |
| 18/06/2024 | 3.235.864 | -1,89% | 13,99 | 13,06 | 14,48 | 13,785 |
| 17/06/2024 | 5.911.358 | -2,43% | 14,38 | 13,85 | 14,78 | 14,05 |
| 14/06/2024 | 11.346.356 | -4,45% | 16,00 | 13,50 | 16,03 | 14,40 |
| 13/06/2024 | 5.887.908 | -5,11% | 16,67 | 14,91 | 17,09 | 15,05 |
| 12/06/2024 | 6.790.923 | -5,17% | 16,95 | 15,62 | 17,09 | 15,86 |
| 11/06/2024 | 9.076.363 | 4,34% | 17,81 | 15,40 | 17,86 | 16,725 |
| 10/06/2024 | 12.219.100 | -11,94% | 17,935 | 15,40 | 17,935 | 16,005 |
| 07/06/2024 | 13.389.327 | -7,19% | 23,68 | 17,3652 | 23,8599 | 18,17 |
| 06/06/2024 | 24.867.018 | -6,75% | 17,92 | 17,80 | 24,09 | 19,555 |
| 05/06/2024 | 28.655.982 | 18,07% | 17,97 | 17,15 | 22,24 | 20,97 |
| 04/06/2024 | 9.677.435 | -2,53% | 15,00 | 14,872 | 18,4076 | 17,76 |
| 03/06/2024 | 19.312.177 | 21,22% | 14,96 | 14,8604 | 18,33 | 18,22 |
| 31/05/2024 | 8.715.143 | -1,44% | 15,00 | 14,20 | 15,66 | 15,03 |
| 30/05/2024 | 6.860.280 | 0,93% | 15,00 | 14,75 | 15,66 | 15,25 |
| 29/05/2024 | 6.395.959 | -2,68% | 15,28 | 13,50 | 15,70 | 15,11 |
| 28/05/2024 | 13.002.441 | -0,26% | 15,29 | 13,50 | 15,70 | 15,515 |
| 24/05/2024 | 2.636.894 | 2,31% | 15,47 | 14,98 | 15,96 | 15,50 |
| 23/05/2024 | 11.087.687 | -3,19% | 14,88 | 14,80 | 17,40 | 15,15 |
| 22/05/2024 | 21.143.107 | 5,23% | 14,32 | 14,06 | 17,40 | 15,70 |
| 21/05/2024 | 11.262.858 | 0,81% | 13,05 | 12,68 | 15,687 | 14,91 |
| 20/05/2024 | 10.103.718 | 13,61% | 13,03 | 12,68 | 14,80 | 14,79 |
| 17/05/2024 | 8.802.072 | -9,51% | 14,2482 | 12,03 | 14,80 | 13,01 |
| 16/05/2024 | 16.442.696 | 11,70% | 13,18 | 11,31 | 14,80 | 14,40 |
| 15/05/2024 | 15.799.812 | -4,30% | 13,41 | 11,31 | 15,00 | 12,90 |
| 14/05/2024 | 37.230.738 | 1,98% | 9,70 | 9,52 | 14,99 | 13,48 |
| 13/05/2024 | 84.803.792 | 47,19% | 9,43 | 9,43 | 13,97 | 13,11 |
| 10/05/2024 | 104.460.683 | 99,78% | 9,89 | 4,43 | 11,00 | 8,88 |
| 09/05/2024 | 1.815.941 | 0,00% | 4,499 | 4,43 | 4,5586 | 4,47 |
| 08/05/2024 | 2.040.283 | -1,75% | 4,94 | 4,43 | 4,94 | 4,47 |
| 07/05/2024 | 3.215.383 | -3,15% | 4,795 | 4,46 | 5,04 | 4,61 |
| 06/05/2024 | 2.926.404 | -3,45% | 4,95 | 4,725 | 5,04 | 4,76 |
| 03/05/2024 | 2.436.184 | 4,67% | 4,79 | 4,60 | 4,94 | 4,93 |
| 02/05/2024 | 2.308.822 | 0,86% | 4,74 | 4,30 | 4,80 | 4,71 |
| 01/05/2024 | 3.350.810 | 7,85% | 4,27 | 4,25 | 4,80 | 4,67 |
| 30/04/2024 | 2.321.024 | 0,93% | 4,26 | 4,12 | 4,49 | 4,33 |
| 29/04/2024 | 2.160.168 | 4,16% | 4,0913 | 4,09 | 4,32 | 4,29 |
| 26/04/2024 | 2.093.980 | 3,54% | 4,10 | 3,90 | 4,13 | 4,09 |
| 25/04/2024 | 2.318.461 | -4,82% | 4,10 | 3,90 | 4,26 | 3,95 |
| 24/04/2024 | 1.672.033 | -0,96% | 4,09 | 4,09 | 4,36 | 4,15 |
| 23/04/2024 | 2.017.868 | 2,21% | 3,99 | 3,91 | 4,36 | 4,19 |
| 22/04/2024 | 1.122.499 | 3,02% | 4,00 | 3,91 | 4,13 | 4,07 |
| 19/04/2024 | 1.432.713 | 2,06% | 3,90 | 3,81 | 4,0199 | 3,97 |
| 18/04/2024 | 1.924.529 | 0,00% | 3,90 | 3,815 | 4,05 | 3,89 |
| 17/04/2024 | 1.698.064 | -2,51% | 4,01 | 3,88 | 4,105 | 3,89 |
| 16/04/2024 | 2.284.813 | -3,16% | 4,42 | 3,95 | 4,43 | 3,99 |
| 15/04/2024 | 3.316.643 | -3,74% | 4,385 | 4,10 | 4,43 | 4,12 |
| 12/04/2024 | 0 | 0,00% | 4,30 | 4,24 | 4,4773 | 4,28 |
| 11/04/2024 | 1.726.617 | 0,94% | 4,35 | 4,22 | 4,3624 | 4,30 |
| 10/04/2024 | 2.448.582 | -3,62% | 4,3502 | 4,22 | 4,65 | 4,26 |
| 09/04/2024 | 1.779.071 | -0,23% | 4,42 | 4,36 | 4,65 | 4,42 |
| 08/04/2024 | 1.077.267 | 2,04% | 4,49 | 4,36 | 4,51 | 4,43 |
| 05/04/2024 | 1.708.644 | 0,00% | 4,55 | 4,315 | 4,75 | 4,42 |
| 04/04/2024 | 2.993.230 | -2,20% | 4,49 | 4,38 | 4,75 | 4,44 |
| 03/04/2024 | 1.608.754 | 0,44% | 4,81 | 4,38 | 4,81 | 4,54 |
| 02/04/2024 | 2.323.480 | -2,69% | 4,66 | 4,46 | 4,85 | 4,53 |
| 01/04/2024 | 2.336.606 | -1,67% | 4,81 | 4,61 | 4,85 | 4,65 |
| 28/03/2024 | 2.060.446 | -1,44% | 4,73 | 4,68 | 4,945 | 4,78 |
| 27/03/2024 | 1.875.550 | 2,12% | 4,89 | 4,68 | 4,92 | 4,85 |
| 26/03/2024 | 3.223.236 | -2,08% | 4,68 | 4,66 | 4,92 | 4,71 |
| 25/03/2024 | 1.832.123 | 1,92% | 4,69 | 4,66 | 4,91 | 4,81 |
| 22/03/2024 | 1.898.504 | -0,42% | 4,86 | 4,63 | 5,065 | 4,70 |
| 21/03/2024 | 2.028.564 | -0,83% | 4,89 | 4,64 | 5,065 | 4,72 |
| 20/03/2024 | 3.499.163 | -2,23% | 4,97 | 4,64 | 5,155 | 4,83 |
| 19/03/2024 | 2.208.240 | -3,14% | 5,24 | 4,92 | 5,37 | 4,94 |
| 18/03/2024 | 1.586.983 | -3,03% | 5,35 | 5,105 | 5,37 | 5,14 |
| 15/03/2024 | 5.673.349 | 6,23% | 5,0101 | 4,92 | 5,40 | 5,29 |
| 14/03/2024 | 3.389.081 | -5,52% | 5,05 | 4,92 | 5,32 | 4,98 |
| 13/03/2024 | 2.524.555 | 3,76% | 5,07 | 4,98 | 5,29 | 5,25 |
| 12/03/2024 | 2.343.699 | -0,59% | 5,45 | 4,98 | 5,615 | 5,06 |
| 11/03/2024 | 3.281.062 | -5,87% | 5,49 | 5,12 | 5,615 | 5,13 |
| 08/03/2024 | 4.913.966 | -1,25% | 5,67 | 5,43 | 5,98 | 5,45 |
| 07/03/2024 | 3.265.082 | 0,00% | 5,65 | 5,41 | 5,83 | 5,61 |
| 06/03/2024 | 5.047.564 | 0,72% | 5,63 | 5,34 | 5,995 | 5,61 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
