New Gold Inc (NGD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.588.106	3,92%	1,02	1,0189	1,07	1,06
05/10/2023	1.177.796	5,80%	0,97	0,9609	1,03	1,03
04/10/2023	911.314	-3,81%	0,989	0,9228	0,991	0,9508
03/10/2023	2.222.452	10,25%	0,903	0,895	0,9898	0,9828
02/10/2023	2.070.028	-0,22%	0,903	0,8608	0,90	0,9081
29/09/2023	1.422.929	-3,28%	0,949	0,89	0,9571	0,905
28/09/2023	1.174.030	0,48%	0,921	0,915	0,9399	0,93
27/09/2023	710.795	1,53%	0,913	0,90	0,9499	0,9346
26/09/2023	1.431.507	-3,52%	0,9649	0,9205	0,97	0,9264
25/09/2023	464.594	-2,52%	0,97	0,9602	0,9843	0,9602
22/09/2023	1.093.910	-1,62%	1,005	0,9716	1,03	0,9838
21/09/2023	522.429	-1,94%	1,045	1,03	1,025	1,01
20/09/2023	558.265	0,49%	1,045	1,03	1,06	1,035
19/09/2023	527.118	-1,81%	1,055	1,02	1,06	1,031
18/09/2023	611.076	3,96%	1,02	1,0092	1,05	1,05
15/09/2023	928.133	2,00%	1,025	1,01	1,04	1,02
14/09/2023	604.408	1,33%	0,991	0,9847	1,02	1,00
13/09/2023	350.438	-1,46%	0,9957	0,9809	1,02	0,983
12/09/2023	352.420	1,65%	0,9806	0,98	1,02	0,9983
11/09/2023	599.563	-0,64%	1,01	0,9803	1,02	0,99
08/09/2023	833.891	-0,80%	1,00	0,9851	1,03	0,992
07/09/2023	531.323	-0,74%	1,00	0,99	1,01	0,9926
06/09/2023	673.209	-0,89%	1,00	0,99	1,02	1,001
05/09/2023	1.221.408	-2,89%	1,04	0,9847	1,04	1,01
04/09/2023	1.016.201	0,00%	1,06	1,04	1,08	1,05
01/09/2023	1.016.201	0,00%	1,06	1,04	1,08	1,05
31/08/2023	784.228	-0,47%	1,05	1,04	1,07	1,055
30/08/2023	1.547.400	1,43%	1,05	1,04	1,08	1,065
29/08/2023	1.189.277	3,78%	1,01	1,00	1,0482	1,0482
28/08/2023	800.348	0,99%	1,01	1,00	1,03	1,02
25/08/2023	728.546	-1,96%	1,015	0,9852	1,05	1,00
24/08/2023	667.975	-0,49%	1,02	1,00	1,05	1,015
23/08/2023	952.713	4,18%	0,9901	0,9901	1,05	1,03
22/08/2023	666.536	1,24%	0,9951	0,965	0,99	0,9886
21/08/2023	1.346.751	1,19%	0,97	0,9503	0,99	0,979
18/08/2023	887.892	-0,33%	0,9734	0,963	0,9816	0,971
17/08/2023	1.415.461	0,03%	0,9862	0,9711	1,00	0,9771
16/08/2023	842.205	-1,76%	1,005	0,9715	1,01	0,9768
15/08/2023	2.573.456	-3,47%	1,01	0,9751	1,05	0,9943
14/08/2023	1.078.870	-0,95%	1,00	1,00	1,05	1,0301
11/08/2023	1.566.299	7,65%	1,00	0,9921	1,05	1,045
10/08/2023	5.662.043	-7,33%	1,01	0,9205	1,03	0,973
09/08/2023	1.254.946	-2,32%	1,07	1,04	1,0701	1,055
08/08/2023	1.179.108	2,86%	1,05	1,03	1,08	1,08
07/08/2023	825.539	-0,47%	1,055	1,05	1,08	1,055
04/08/2023	1.172.222	0,94%	1,08	1,06	1,10	1,07
03/08/2023	1.121.590	-2,32%	1,07	1,05	1,0899	1,055
02/08/2023	949.704	-3,60%	1,10	1,05	1,105	1,07
01/08/2023	2.003.580	-4,31%	1,15	1,09	1,135	1,11
31/07/2023	814.410	0,87%	1,15	1,15	1,19	1,16
28/07/2023	2.200.878	4,59%	1,11	1,095	1,17	1,14
27/07/2023	3.333.203	-12,90%	1,225	1,07	1,23	1,08
26/07/2023	707.830	-0,80%	1,25	1,21	1,27	1,24
25/07/2023	606.000	3,31%	1,22	1,2166	1,26	1,25
24/07/2023	741.674	0,00%	1,23	1,21	1,24	1,22
21/07/2023	841.389	-1,61%	1,24	1,20	1,25	1,22
20/07/2023	1.048.053	-3,88%	1,29	1,23	1,295	1,24
19/07/2023	1.225.639	-1,54%	1,30	1,28	1,3299	1,28
18/07/2023	1.450.717	3,57%	1,215	1,26	1,33	1,305
17/07/2023	1.624.009	4,13%	1,215	1,21	1,26	1,26
14/07/2023	1.180.741	-0,81%	1,24	1,21	1,25	1,22
13/07/2023	1.918.368	0,00%	1,26	1,23	1,28	1,25
12/07/2023	2.181.532	5,09%	1,215	1,21	1,27	1,24
11/07/2023	2.418.146	7,27%	1,13	1,13	1,21	1,18
10/07/2023	1.178.432	6,73%	1,04	1,03	1,12	1,11
07/07/2023	835.883	-1,89%	1,05	1,04	1,09	1,04
06/07/2023	1.643.182	-1,87%	1,05	1,01	1,065	1,05
05/07/2023	1.024.539	-7,46%	1,105	1,05	1,13	1,055
04/07/2023	546.829	5,56%	1,09	1,08	1,15	1,14
03/07/2023	543.929	5,57%	1,09	1,08	1,15	1,1401
30/06/2023	826.372	2,86%	1,065	1,05	1,10	1,08
29/06/2023	1.040.477	2,89%	1,02	1,0157	1,07	1,07
28/06/2023	1.728.276	-0,95%	1,04	1,01	1,045	1,04
27/06/2023	1.166.230	-2,78%	1,08	1,02	1,085	1,05
26/06/2023	850.966	1,89%	1,05	1,045	1,10	1,08
23/06/2023	1.997.104	0,48%	1,04	1,01	1,07	1,055
22/06/2023	1.078.219	-0,95%	1,035	1,01	1,06	1,04
21/06/2023	1.065.116	-1,87%	1,055	1,02	1,07	1,05
20/06/2023	1.821.006	-3,60%	1,085	1,03	1,10	1,07
19/06/2023	1.923.478	3,70%	1,08	1,07	1,14	1,12
16/06/2023	1.923.478	3,70%	1,08	1,07	1,14	1,12
15/06/2023	1.318.113	-1,82%	1,095	1,07	1,10	1,08
14/06/2023	882.099	-1,34%	1,13	1,09	1,16	1,105
13/06/2023	1.020.350	-0,89%	1,15	1,11	1,16	1,12
12/06/2023	1.485.244	-1,74%	1,15	1,11	1,15	1,13
09/06/2023	586.354	-2,54%	1,18	1,15	1,20	1,15
08/06/2023	1.080.957	2,59%	1,185	1,18	1,21	1,19
07/06/2023	1.373.058	-4,51%	1,225	1,16	1,2599	1,165
06/06/2023	635.687	0,41%	1,225	1,20	1,24	1,235
05/06/2023	452.382	0,00%	1,24	1,2292	1,255	1,23
02/06/2023	746.602	0,40%	1,27	1,23	1,28	1,245
01/06/2023	1.451.961	1,64%	1,24	1,22	1,2999	1,24
31/05/2023	1.011.974	0,00%	1,17	1,14	1,18	1,15
30/05/2023	1.011.974	0,00%	1,17	1,14	1,18	1,15
29/05/2023	1.690.657	-1,71%	1,17	1,13	1,175	1,15
26/05/2023	1.690.657	-1,71%	1,17	1,13	1,175	1,15
25/05/2023	1.433.638	-3,72%	1,18	1,13	1,19	1,165
24/05/2023	2.008.547	-2,00%	1,235	1,19	1,25	1,225
23/05/2023	1.347.593	-4,23%	1,30	1,23	1,28	1,245
22/05/2023	904.222	0,00%	1,30	1,29	1,35	1,30