Novavax Inc (NVAX)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 | ||||||
| 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 |
| 05/03/2024 | 8.158.450 | 1,46% | 5,44 | 5,10 | 5,995 | 5,57 |
| 04/03/2024 | 5.535.345 | 1,76% | 5,33 | 5,10 | 5,58 | 5,49 |
| 01/03/2024 | 8.101.107 | 9,11% | 4,40 | 4,38 | 5,50 | 5,39 |
| 29/02/2024 | 11.187.801 | 10,88% | 4,65 | 4,23 | 5,1094 | 4,94 |
| 28/02/2024 | 19.750.053 | -26,91% | 5,61 | 4,23 | 6,05 | 4,41 |
| 27/02/2024 | 9.447.111 | 9,46% | 5,41 | 5,28 | 6,05 | 6,02 |
| 26/02/2024 | 9.841.003 | 3,97% | 5,48 | 5,28 | 5,73 | 5,50 |
| 23/02/2024 | 10.703.503 | 8,41% | 4,45 | 4,38 | 5,46 | 5,29 |
| 22/02/2024 | 27.231.829 | 22,61% | 4,13 | 3,92 | 5,46 | 4,88 |
| 21/02/2024 | 3.084.935 | -3,63% | 4,16 | 3,92 | 4,225 | 3,98 |
| 20/02/2024 | 1.664.980 | -0,48% | 4,155 | 4,08 | 4,225 | 4,13 |
| 16/02/2024 | 982.991 | -3,26% | 4,22 | 4,11 | 4,31 | 4,16 |
| 15/02/2024 | 4.109.560 | 2,93% | 3,97 | 3,87 | 4,35 | 4,30 |
| 14/02/2024 | 3.978.139 | 5,13% | 4,04 | 3,81 | 4,15 | 4,10 |
| 13/02/2024 | 4.668.093 | -6,02% | 4,09 | 3,81 | 4,34 | 3,90 |
| 12/02/2024 | 3.792.239 | 2,98% | 4,09 | 4,00 | 4,34 | 4,15 |
| 09/02/2024 | 4.885.088 | 6,33% | 3,68 | 3,60 | 4,14 | 4,03 |
| 08/02/2024 | 3.183.560 | 0,27% | 3,93 | 3,60 | 3,93 | 3,79 |
| 07/02/2024 | 3.054.343 | -2,08% | 3,77 | 3,70 | 3,95 | 3,78 |
| 06/02/2024 | 2.946.788 | 3,72% | 3,83 | 3,5324 | 3,95 | 3,93 |
| 05/02/2024 | 6.376.091 | -4,33% | 3,93 | 3,5324 | 3,9496 | 3,76 |
| 02/02/2024 | 4.410.961 | -2,24% | 4,05 | 3,82 | 4,11 | 3,93 |
| 01/02/2024 | 2.469.117 | 1,25% | 4,01 | 3,95 | 4,24 | 4,02 |
| 31/01/2024 | 4.771.078 | 1,99% | 4,18 | 3,91 | 4,24 | 4,00 |
| 30/01/2024 | 2.485.439 | -3,82% | 4,07 | 3,91 | 4,195 | 4,03 |
| 29/01/2024 | 3.407.842 | 2,71% | 4,0601 | 4,012 | 4,195 | 4,19 |
| 26/01/2024 | 3.069.830 | -0,98% | 4,07 | 3,98 | 4,23 | 4,06 |
| 25/01/2024 | 2.852.533 | 1,24% | 4,32 | 4,02 | 4,35 | 4,10 |
| 24/01/2024 | 3.283.408 | -4,93% | 4,32 | 4,02 | 4,36 | 4,05 |
| 23/01/2024 | 2.906.005 | 1,91% | 4,05 | 4,02 | 4,36 | 4,26 |
| 22/01/2024 | 3.052.666 | 3,21% | 4,06 | 4,03 | 4,29 | 4,18 |
| 19/01/2024 | 3.079.990 | -1,46% | 4,11 | 3,9869 | 4,15 | 4,05 |
| 18/01/2024 | 4.124.016 | -2,26% | 4,22 | 4,01 | 4,25 | 4,11 |
| 17/01/2024 | 2.569.473 | -3,11% | 4,43 | 4,15 | 4,48 | 4,205 |
| 16/01/2024 | 4.106.860 | -5,24% | 4,5699 | 4,28 | 4,5699 | 4,34 |
| 12/01/2024 | 3.241.937 | 0,77% | 4,80 | 4,535 | 4,81 | 4,58 |
| 11/01/2024 | 5.359.704 | -5,79% | 4,87 | 4,55 | 4,92 | 4,56 |
| 10/01/2024 | 3.035.723 | 0,53% | 4,86 | 4,63 | 5,09 | 4,84 |
| 09/01/2024 | 8.938.079 | -6,60% | 4,96 | 4,63 | 5,19 | 4,81 |
| 08/01/2024 | 5.581.131 | 2,40% | 4,97 | 4,88 | 5,19 | 5,15 |
| 05/01/2024 | 5.009.017 | -3,49% | 4,91 | 4,815 | 5,20 | 5,00 |
| 04/01/2024 | 5.395.106 | 5,52% | 5,00 | 4,78 | 5,20 | 5,16 |
| 03/01/2024 | 6.352.453 | -3,18% | 5,025 | 4,77 | 5,35 | 4,89 |
| 02/01/2024 | 7.831.707 | 4,79% | 4,805 | 4,77 | 5,35 | 5,03 |
| 29/12/2023 | 4.680.179 | -2,04% | 4,95 | 4,80 | 5,02 | 4,80 |
| 28/12/2023 | 4.365.101 | -0,81% | 4,98 | 4,84 | 5,0849 | 4,91 |
| 27/12/2023 | 5.160.917 | -2,18% | 5,10 | 4,89 | 5,19 | 4,94 |
| 26/12/2023 | 2.496.752 | -0,20% | 5,11 | 5,03 | 5,19 | 5,05 |
| 22/12/2023 | 4.678.978 | 2,43% | 4,99 | 4,90 | 5,17 | 5,06 |
| 21/12/2023 | 4.094.087 | 0,61% | 5,18 | 4,85 | 5,1903 | 4,94 |
| 20/12/2023 | 7.551.345 | -6,12% | 5,18 | 4,85 | 5,32 | 4,91 |
| 19/12/2023 | 2.879.874 | 1,74% | 5,36 | 5,07 | 5,385 | 5,23 |
| 18/12/2023 | 6.299.687 | -4,44% | 5,45 | 5,07 | 5,47 | 5,16 |
| 15/12/2023 | 15.512.714 | -5,10% | 5,58 | 5,38 | 5,88 | 5,40 |
| 14/12/2023 | 7.916.275 | 6,16% | 5,21 | 5,06 | 5,88 | 5,69 |
| 13/12/2023 | 5.572.115 | 1,51% | 5,57 | 5,06 | 5,57 | 5,36 |
| 12/12/2023 | 1.706.300 | -4,58% | 5,57 | 5,195 | 5,57 | 5,31 |
| 11/12/2023 | 1.399.854 | -0,09% | 5,57 | 5,525 | 5,77 | 5,565 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
