New Gold Inc (NGD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.324.045	-4,25%	1,51	1,465	1,54	1,465
27/12/2023	1.739.637	2,00%	1,535	1,51	1,5776	1,53
26/12/2023	997.956	-0,66%	1,535	1,48	1,535	1,51
22/12/2023	2.002.121	1,66%	1,55	1,52	1,6081	1,535
21/12/2023	996.650	3,38%	1,50	1,50	1,535	1,53
20/12/2023	1.249.094	-2,30%	1,51	1,48	1,54	1,485
19/12/2023	2.084.873	4,11%	1,46	1,469	1,54	1,52
18/12/2023	1.272.272	1,39%	1,505	1,41	1,48	1,46
15/12/2023	4.946.982	-4,64%	1,505	1,425	1,55	1,44
14/12/2023	1.855.062	3,43%	1,51	1,47	1,5485	1,51
13/12/2023	1.800.180	7,35%	1,375	1,3492	1,47	1,46
12/12/2023	1.081.169	-0,73%	1,375	1,34	1,39	1,36
11/12/2023	3.221.327	-0,73%	1,36	1,33	1,40	1,37
08/12/2023	2.706.503	-3,50%	1,415	1,38	1,44	1,38
07/12/2023	4.589.382	2,84%	1,415	1,395	1,45	1,45
06/12/2023	1.586.663	1,83%	1,41	1,36	1,44	1,395
05/12/2023	1.135.532	-2,84%	1,41	1,36	1,44	1,37
04/12/2023	1.694.592	-6,00%	1,49	1,40	1,50	1,41
01/12/2023	1.928.157	7,45%	1,365	1,38	1,52	1,515
30/11/2023	1.481.095	2,21%	1,365	1,35	1,4375	1,39
29/11/2023	3.046.169	-8,16%	1,46	1,35	1,47	1,35
28/11/2023	1.889.806	5,76%	1,425	1,40	1,47	1,47
27/11/2023	1.751.025	5,26%	1,345	1,35	1,41	1,40
24/11/2023	251.220	0,76%	1,345	1,32	1,36	1,33
23/11/2023	1.369.336	3,05%	1,30	1,28	1,34	1,35
22/11/2023	1.315.284	0,76%	1,30	1,28	1,34	1,32
21/11/2023	2.012.413	5,60%	1,29	1,27	1,35	1,32
20/11/2023	832.133	4,55%	1,27	1,19	1,27	1,265
17/11/2023	739.807	-2,80%	1,27	1,21	1,27	1,215
16/11/2023	1.075.957	5,46%	1,19	1,19	1,27	1,255
15/11/2023	851.187	-2,85%	1,215	1,19	1,24	1,195
14/11/2023	1.128.671	8,85%	1,165	1,16	1,24	1,23
13/11/2023	537.075	-0,44%	1,14	1,12	1,16	1,135
10/11/2023	784.743	-2,56%	1,16	1,12	1,19	1,14
09/11/2023	1.102.805	0,00%	1,16	1,15	1,205	1,16
08/11/2023	1.161.917	-7,12%	1,21	1,15	1,23	1,161
07/11/2023	1.420.549	0,00%	1,21	1,185	1,25	1,25
06/11/2023	1.323.816	0,00%	1,265	1,24	1,2983	1,27
03/11/2023	4.186.925	7,63%	1,185	1,185	1,32	1,27
02/11/2023	1.595.825	-1,26%	1,18	1,125	1,225	1,175
01/11/2023	906.289	-2,87%	1,21	1,15	1,225	1,185
31/10/2023	1.921.625	-2,42%	1,23	1,15	1,26	1,21
30/10/2023	4.110.134	4,17%	1,19	1,18	1,25	1,25
27/10/2023	1.962.327	4,91%	1,125	1,1224	1,20	1,175
26/10/2023	2.783.192	4,67%	1,085	1,03	1,12	1,12
25/10/2023	813.229	-1,84%	1,085	1,07	1,07	1,07
24/10/2023	858.057	0,46%	1,06	1,06	1,085	1,085
23/10/2023	731.316	0,00%	1,06	1,03	1,09	1,07
20/10/2023	1.312.837	-1,84%	1,075	1,06	1,12	1,0699
19/10/2023	1.404.536	-1,84%	1,11	1,04	1,09	1,07
18/10/2023	1.228.413	0,04%	1,11	1,07	1,1299	1,1004
17/10/2023	1.720.338	0,93%	1,085	1,05	1,11	1,09
16/10/2023	1.882.569	5,83%	1,085	1,0287	1,1321	1,09
13/10/2023	3.422.398	-2,83%	1,085	1,00	1,10	1,03
12/10/2023	802.239	-4,55%	1,09	1,03	1,0901	1,05
11/10/2023	487.855	2,83%	1,095	1,07	1,10	1,09
10/10/2023	708.643	-3,18%	1,095	1,05	1,11	1,065
09/10/2023	938.487	5,71%	1,08	1,0711	1,11	1,11