Northern Oil and Gas Inc (NOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	0	-0,60%	36,97	36,13	37,2299	36,25
31/10/2024	348.113	-0,60%	36,97	36,13	37,2299	36,25
30/10/2024	255.874	1,25%	36,10	36,04	36,88	36,47
29/10/2024	298.070	-1,45%	36,50	35,705	36,64	36,02
28/10/2024	599.941	-2,06%	35,86	35,82	36,625	36,55
25/10/2024	404.680	0,13%	37,44	37,18	37,99	37,32
24/10/2024	217.921	0,16%	37,63	36,95	37,585	37,27
23/10/2024	297.997	-1,22%	37,63	36,93	37,67	37,21
22/10/2024	220.510	0,91%	37,37	37,22	37,88	37,67
21/10/2024	600.454	0,27%	37,45	37,19	37,7968	37,33
18/10/2024	368.261	-1,61%	37,84	37,105	37,875	37,23
17/10/2024	381.620	-0,21%	37,97	37,51	38,01	37,84
16/10/2024	310.785	0,85%	37,935	37,82	38,395	37,92
15/10/2024	860.640	-5,15%	38,33	37,56	38,62	37,60
14/10/2024	231.414	-0,60%	39,30	39,19	39,79	39,64
11/10/2024	488.439	1,63%	39,23	39,12	40,40	39,88
10/10/2024	291.733	0,41%	38,89	38,9883	39,64	39,24
09/10/2024	339.403	-0,71%	38,89	38,70	39,50	39,08
08/10/2024	707.847	-1,89%	39,03	38,295	39,455	39,36
07/10/2024	456.640	1,16%	39,445	39,62	40,44	40,12
04/10/2024	527.222	1,48%	39,445	39,07	39,85	39,66
03/10/2024	1.089.240	5,97%	36,83	36,66	39,145	39,08
02/10/2024	895.309	1,32%	36,78	36,41	37,33	36,88
01/10/2024	533.153	2,80%	35,005	34,80	36,66	36,40
30/09/2024	470.867	0,68%	35,01	34,56	35,67	35,41
27/09/2024	751.278	3,50%	34,58	34,47	35,19	35,17
26/09/2024	1.079.187	-5,57%	35,435	34,24	35,6765	34,40
25/09/2024	725.921	-2,59%	37,17	36,235	37,335	36,43
24/09/2024	648.617	0,70%	37,06	37,16	37,78	37,40
23/09/2024	586.888	0,08%	37,06	36,82	37,84	37,14
20/09/2024	850.058	-0,38%	37,13	36,60	37,435	37,11
19/09/2024	541.581	2,99%	37,13	36,66	37,78	37,25
18/09/2024	508.066	0,28%	36,23	35,915	37,09	36,17
17/09/2024	521.205	3,38%	35,07	34,98	36,26	36,07
16/09/2024	735.761	1,31%	34,55	34,4064	35,00	34,89
13/09/2024	484.078	1,03%	34,55	34,325	35,02	34,44
12/09/2024	588.423	0,32%	34,00	33,52	34,35	34,09
11/09/2024	697.253	0,06%	34,605	33,215	34,20	33,98
10/09/2024	755.688	-1,45%	34,605	33,48	34,47	33,96
09/09/2024	570.441	-1,40%	35,105	34,45	35,30	34,46
06/09/2024	965.830	-3,67%	36,38	34,685	36,51	34,95
05/09/2024	574.363	-1,16%	36,92	36,13	37,20	36,285
04/09/2024	819.375	-3,70%	38,73	36,65	38,37	36,71
03/09/2024	988.677	-4,15%	38,73	37,62	38,90	38,13
02/09/2024	0	-1,32%	39,61	39,36	39,86	39,78
30/08/2024	422.493	-1,32%	39,61	39,36	39,86	39,78
29/08/2024	303.449	1,38%	39,86	39,75	40,555	40,31
28/08/2024	244.633	-0,28%	39,52	39,36	39,785	39,76
27/08/2024	387.952	-0,80%	39,97	39,545	40,184	39,87
26/08/2024	458.695	1,46%	40,30	39,82	40,668	40,19
23/08/2024	925.034	4,10%	38,38	38,35	39,70	39,61
22/08/2024	260.895	0,61%	37,995	37,85	38,34	38,05
21/08/2024	379.705	0,69%	38,11	37,52	38,18	37,82
20/08/2024	482.608	-3,62%	39,13	37,26	39,00	37,56
19/08/2024	337.335	0,96%	39,13	38,67	39,47	38,97
16/08/2024	466.813	-2,23%	39,13	38,58	39,2875	38,60
15/08/2024	490.878	2,57%	38,63	38,665	39,71	39,48
14/08/2024	361.286	-0,47%	38,68	38,43	38,93	38,49
13/08/2024	462.213	-0,92%	38,60	38,17	38,77	38,67
12/08/2024	380.652	2,82%	38,44	38,305	39,11	39,03
09/08/2024	481.778	-0,42%	38,07	37,61	38,22	37,96
08/08/2024	363.550	3,00%	37,53	37,415	38,37	38,12
07/08/2024	593.966	1,62%	37,53	36,905	38,2183	37,01
06/08/2024	703.476	-0,60%	36,44	36,28	37,565	36,42
05/08/2024	1.128.108	-3,19%	37,10	36,09	37,18	37,35
02/08/2024	1.039.353	-6,86%	43,265	37,93	40,75	38,58
01/08/2024	993.352	-4,10%	43,265	41,045	43,35	41,42
31/07/2024	2.069.671	6,28%	40,40	41,34	43,80	43,19
30/07/2024	997.832	1,02%	40,40	40,415	41,08	40,64
29/07/2024	974.264	0,10%	41,40	39,64	41,54	40,23
26/07/2024	802.251	1,85%	39,50	39,00	40,24	40,19
25/07/2024	1.328.754	3,30%	38,33	38,00	39,605	39,46
24/07/2024	592.973	-1,72%	40,16	38,15	39,30	38,20
23/07/2024	1.026.164	-3,74%	40,16	38,68	40,11	38,87
22/07/2024	454.722	-2,28%	41,22	40,361	41,3105	40,38
19/07/2024	297.641	-0,79%	41,52	41,12	41,69	41,32
18/07/2024	374.506	0,00%	41,84	41,255	42,16	41,65
17/07/2024	792.515	0,65%	41,81	41,44	42,65	41,65
16/07/2024	1.407.446	1,70%	39,65	40,26	41,65	41,38
15/07/2024	771.462	3,07%	39,65	39,55	40,99	40,69
12/07/2024	344.181	0,36%	39,89	39,22	39,89	39,48
11/07/2024	305.304	2,53%	38,69	38,23	39,42	39,34
10/07/2024	357.072	0,34%	38,52	38,19	38,65	38,37
09/07/2024	445.217	-1,49%	38,44	38,21	39,20	38,24
08/07/2024	722.756	1,97%	38,01	37,90	38,81	38,82
05/07/2024	342.648	-2,03%	38,62	37,82	38,845	38,07
04/07/2024	199.483	2,08%	38,26	38,145	38,905	38,86
03/07/2024	199.483	2,08%	37,855	38,145	38,905	38,86
02/07/2024	744.105	1,04%	37,855	37,83	38,48	38,07
01/07/2024	689.282	1,37%	37,50	37,125	38,075	37,68
28/06/2024	1.085.471	-1,38%	38,22	37,13	38,29	37,17
27/06/2024	629.368	-1,00%	38,37	37,535	38,915	37,69
26/06/2024	311.426	0,13%	38,28	38,01	38,525	38,47
25/06/2024	417.108	-0,05%	38,24	37,90	38,44	38,42
24/06/2024	308.643	4,57%	37,20	37,11	38,62	38,44
21/06/2024	460.580	-1,37%	37,24	36,56	37,485	36,76
20/06/2024	356.053	0,03%	37,12	37,065	37,72	37,27
19/06/2024	535.166	1,21%	37,28	37,065	37,49	37,70
18/06/2024	457.637	0,05%	37,28	37,065	37,49	37,27
17/06/2024	470.422	0,54%	37,04	36,54	37,47	37,25