New Gold Inc (NGD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	13,30%	1,83	1,925	2,13	2,13
17/05/2024	10.046.753	13,30%	1,83	1,925	2,13	2,13
16/05/2024	3.367.294	2,45%	1,83	1,812	1,92	1,885
15/05/2024	6.490.200	0,55%	1,845	1,795	1,86	1,83
14/05/2024	13.909.488	-1,61%	1,75	1,75	1,865	1,83
13/05/2024	2.948.191	-4,87%	1,995	1,84	1,98	1,855
10/05/2024	3.380.028	-0,51%	1,995	1,935	2,01	1,96
09/05/2024	4.268.127	5,35%	1,89	1,88	1,98	1,97
08/05/2024	1.235.105	-0,54%	1,85	1,84	1,91	1,86
07/05/2024	775.184	0,54%	1,87	1,82	1,89	1,87
06/05/2024	2.164.749	2,76%	1,87	1,85	1,93	1,86
03/05/2024	1.389.797	-0,28%	1,855	1,80	1,86	1,815
02/05/2024	3.709.489	-3,70%	1,79	1,82	1,92	1,82
01/05/2024	6.764.388	9,20%	1,79	1,79	1,95	1,90
30/04/2024	2.793.797	-4,92%	1,77	1,73	1,84	1,74
29/04/2024	2.097.009	1,65%	1,84	1,7906	1,8697	1,85
26/04/2024	1.948.834	0,69%	1,84	1,79	1,865	1,8125
25/04/2024	2.437.813	4,65%	1,70	1,695	1,81	1,80
24/04/2024	2.732.058	0,58%	1,72	1,67	1,74	1,73
23/04/2024	3.636.882	0,00%	1,70	1,69	1,7699	1,72
22/04/2024	4.908.748	-2,57%	1,68	1,665	1,755	1,705
19/04/2024	2.506.061	0,00%	1,74	1,73	1,77	1,75
18/04/2024	3.410.680	1,16%	1,74	1,72	1,81	1,75
17/04/2024	2.979.405	0,88%	1,74	1,71	1,7899	1,7352
16/04/2024	4.322.153	-2,27%	1,81	1,71	1,79	1,72
15/04/2024	3.031.317	-1,67%	1,81	1,75	1,815	1,77
12/04/2024	6.003.165	-2,17%	1,84	1,78	1,97	1,80
11/04/2024	4.018.920	1,66%	1,84	1,78	1,85	1,84
10/04/2024	3.117.328	-2,69%	1,82	1,76	1,86	1,81
09/04/2024	4.263.597	4,57%	1,82	1,7901	1,85	1,83
08/04/2024	3.130.481	-3,85%	1,85	1,72	1,87	1,75
05/04/2024	3.018.665	4,34%	1,73	1,715	1,83	1,805
04/04/2024	3.238.701	-3,89%	1,80	1,70	1,83	1,73
03/04/2024	7.151.810	4,68%	1,705	1,7025	1,83	1,79
02/04/2024	3.274.879	1,18%	1,74	1,66	1,7225	1,71
01/04/2024	2.919.580	-0,29%	1,74	1,68	1,80	1,695
28/03/2024	3.658.820	0,00%	1,58	1,67	1,73	1,69
27/03/2024	2.464.182	6,96%	1,58	1,575	1,71	1,69
26/03/2024	1.027.512	0,00%	1,625	1,56	1,6507	1,58
25/03/2024	1.000.921	0,00%	1,635	1,57	1,67	1,59
22/03/2024	1.517.016	-2,45%	1,60	1,58	1,66	1,59
21/03/2024	3.524.210	-5,29%	1,595	1,615	1,7212	1,61
20/03/2024	3.871.480	6,92%	1,595	1,58	1,73	1,70
19/03/2024	1.688.702	-1,53%	1,60	1,53	1,65	1,605
18/03/2024	1.905.440	-4,12%	1,68	1,63	1,69	1,63
15/03/2024	9.327.178	1,19%	1,675	1,65	1,76	1,70
14/03/2024	3.686.754	0,60%	1,675	1,65	1,71	1,69
13/03/2024	9.751.261	4,32%	1,61	1,635	1,735	1,69
12/03/2024	4.972.719	-2,99%	1,61	1,5718	1,70	1,62
11/03/2024	4.930.895	10,00%	1,48	1,515	1,67	1,65
08/03/2024	3.758.599	-3,25%	1,48	1,47	1,57	1,49
07/03/2024	2.171.360	4,42%	1,48	1,46	1,54	1,535
06/03/2024	2.633.312	3,87%	1,45	1,41	1,49	1,475
05/03/2024	3.514.069	0,71%	1,45	1,40	1,50	1,42
04/03/2024	4.148.108	5,22%	1,355	1,32	1,42	1,41
01/03/2024	3.576.381	7,66%	1,265	1,23	1,345	1,335
29/02/2024	3.008.067	4,20%	1,21	1,205	1,276	1,24
28/02/2024	3.577.346	4,43%	1,12	1,14	1,20	1,18
27/02/2024	962.649	1,79%	1,11	1,11	1,14	1,14
26/02/2024	1.279.714	-3,48%	1,14	1,10	1,13	1,11
23/02/2024	1.558.349	2,73%	1,14	1,1174	1,15	1,13
22/02/2024	2.481.753	-4,31%	1,14	1,115	1,15	1,11
21/02/2024	1.161.259	0,00%	1,155	1,14	1,20	1,15
20/02/2024	2.061.359	-1,28%	1,205	1,14	1,22	1,155
19/02/2024	329.080	0,00%	1,16	1,145	1,18	1,17
16/02/2024	329.080	2,63%	1,16	1,145	1,18	1,17
15/02/2024	2.192.391	0,88%	1,165	1,15	1,22	1,15
14/02/2024	3.532.884	-5,00%	1,24	1,09	1,24	1,14
13/02/2024	2.501.847	-3,63%	1,24	1,185	1,24	1,195
12/02/2024	1.569.251	4,20%	1,195	1,184	1,2695	1,24
09/02/2024	1.790.343	-5,65%	1,23	1,16	1,23	1,17
08/02/2024	918.906	-1,19%	1,29	1,24	1,39	1,245
07/02/2024	1.070.476	-3,08%	1,29	1,255	1,31	1,26
06/02/2024	773.267	2,36%	1,275	1,2515	1,30	1,30
05/02/2024	1.103.161	0,72%	1,24	1,23	1,2982	1,2792
02/02/2024	1.093.429	-1,54%	1,24	1,2301	1,296	1,28
01/02/2024	1.224.348	6,56%	1,175	1,23	1,30	1,30
31/01/2024	1.461.938	0,83%	1,175	1,17	1,27	1,21
30/01/2024	1.614.307	-0,83%	1,195	1,1641	1,246	1,19
29/01/2024	2.239.434	-3,23%	1,235	1,202	1,26	1,20
26/01/2024	658.499	-1,59%	1,26	1,232	1,28	1,24
25/01/2024	948.674	4,10%	1,235	1,23	1,27	1,27
24/01/2024	1.421.495	-4,30%	1,30	1,22	1,31	1,225
23/01/2024	642.697	4,07%	1,265	1,23	1,28	1,28
22/01/2024	711.107	-3,15%	1,30	1,23	1,28	1,23
19/01/2024	1.019.250	0,00%	1,30	1,23	1,285	1,27
18/01/2024	411.235	-0,78%	1,30	1,275	1,31	1,28
17/01/2024	2.121.843	-6,20%	1,34	1,28	1,3435	1,285
16/01/2024	604.754	-2,14%	1,37	1,355	1,39	1,37
15/01/2024	1.519.123	5,26%	1,35	1,3701	1,4397	1,40
12/01/2024	1.519.123	5,26%	1,35	1,3701	1,4397	1,40
11/01/2024	1.076.151	-0,37%	1,35	1,29	1,36	1,345
10/01/2024	896.277	1,11%	1,34	1,31	1,37	1,365
09/01/2024	1.226.415	-2,17%	1,40	1,34	1,40	1,35
08/01/2024	1.378.867	-3,47%	1,405	1,385	1,43	1,39
05/01/2024	1.656.789	3,42%	1,39	1,38	1,4575	1,4375
04/01/2024	945.651	0,36%	1,39	1,38	1,42	1,405
03/01/2024	1.478.875	-2,45%	1,38	1,37	1,415	1,395
02/01/2024	1.364.541	-2,74%	1,44	1,41	1,48	1,42
29/12/2023	1.290.644	-1,03%	1,44	1,42	1,4742	1,445