New Gold Inc (NGD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	737.513	0,78%	1,305	1,29	1,35	1,30
18/05/2023	1.190.286	-0,83%	1,28	1,26	1,31	1,309
17/05/2023	627.132	-2,94%	1,35	1,30	1,35	1,32
16/05/2023	609.045	-4,26%	1,39	1,35	1,41	1,35
15/05/2023	1.142.591	-1,76%	1,425	1,39	1,44	1,395
12/05/2023	782.067	1,43%	1,34	1,34	1,44	1,42
11/05/2023	1.379.767	-5,10%	1,43	1,345	1,448	1,395
10/05/2023	1.084.053	-0,34%	1,46	1,435	1,47	1,455
09/05/2023	1.384.341	2,81%	1,425	1,4105	1,48	1,4599
08/05/2023	626.813	2,88%	1,405	1,39	1,435	1,43
05/05/2023	773.808	0,00%	1,34	1,32	1,40	1,39
04/05/2023	2.738.836	-3,17%	1,44	1,34	1,47	1,375
03/05/2023	2.494.756	2,16%	1,40	1,3893	1,45	1,42
02/05/2023	1.982.317	10,08%	1,30	1,29	1,405	1,42
01/05/2023	1.021.576	0,00%	1,285	1,2601	1,32	1,28
28/04/2023	1.218.813	-1,16%	1,285	1,265	1,325	1,275
27/04/2023	949.563	0,00%	1,30	1,24	1,34	1,29
26/04/2023	1.002.832	1,97%	1,285	1,28	1,31	1,295
25/04/2023	659.525	-1,55%	1,275	1,26	1,295	1,27
24/04/2023	1.863.698	0,00%	1,29	1,265	1,33	1,29
21/04/2023	1.189.822	0,00%	1,28	1,25	1,31	1,29
20/04/2023	829.094	2,78%	1,28	1,27	1,315	1,295
19/04/2023	905.107	-3,79%	1,27	1,25	1,30	1,27
18/04/2023	1.758.832	0,08%	1,31	1,2923	1,3584	1,311
17/04/2023	1.241.588	-3,31%	1,35	1,30	1,35	1,315
14/04/2023	2.126.659	-0,73%	1,38	1,32	1,401	1,3699
13/04/2023	2.390.425	3,01%	1,36	1,34	1,41	1,37
12/04/2023	2.218.552	3,91%	1,335	1,29	1,37	1,33
11/04/2023	5.228.497	13,84%	1,18	1,18	1,335	1,275
10/04/2023	434.366	-5,51%	1,16	1,11	1,16	1,115
06/04/2023	970.850	1,29%	1,155	1,13	1,18	1,175
05/04/2023	959.885	0,00%	1,185	1,14	1,19	1,15
04/04/2023	1.684.386	0,88%	1,125	1,12	1,19	1,15
03/04/2023	1.215.589	2,73%	1,10	1,0811	1,14	1,13
31/03/2023	741.658	-5,65%	1,14	1,08	1,145	1,085
30/03/2023	1.066.547	1,80%	1,12	1,09	1,145	1,13
29/03/2023	1.101.157	-0,89%	1,11	1,10	1,15	1,11
28/03/2023	1.877.375	5,61%	1,06	1,04	1,13	1,13
27/03/2023	1.391.625	4,95%	0,9902	0,9701	1,07	1,06
24/03/2023	1.242.164	3,51%	0,9701	0,9608	1,01	1,005
23/03/2023	1.251.065	4,00%	0,9441	0,94	0,97	0,97
22/03/2023	1.433.644	1,27%	0,905	0,893	0,9699	0,9327
21/03/2023	883.374	-3,06%	0,9402	0,8906	0,9418	0,9144
20/03/2023	1.758.983	4,49%	0,8901	0,8871	0,94	0,93
17/03/2023	3.834.768	6,17%	0,8484	0,826	0,9358	0,89
16/03/2023	1.556.954	-2,77%	0,8429	0,82	0,8601	0,8383
15/03/2023	1.547.493	0,12%	0,8647	0,825	0,889	0,8622
14/03/2023	1.545.030	-1,19%	0,9148	0,843	0,881	0,8612
13/03/2023	3.975.004	-0,96%	0,89	0,84	0,9169	0,8716
10/03/2023	1.010.244	1,15%	0,89	0,8641	0,91	0,88
09/03/2023	1.000.393	0,50%	0,8713	0,86	0,9198	0,8868
08/03/2023	891.193	-2,02%	0,885	0,852	0,885	0,88
07/03/2023	1.250.031	-2,00%	0,899	0,8619	0,908	0,882
06/03/2023	581.256	-3,42%	0,9363	0,901	0,9414	0,90
03/03/2023	1.059.378	-1,64%	0,9565	0,9327	0,9788	0,94
02/03/2023	544.843	0,47%	0,938	0,9216	0,955	0,9557
01/03/2023	1.078.005	3,99%	0,9335	0,9148	0,965	0,9512
28/02/2023	462.917	4,11%	0,88	0,8775	0,9202	0,9147
27/02/2023	571.561	-0,65%	0,882	0,8701	0,898	0,8786
24/02/2023	631.568	1,41%	0,8572	0,85	0,90	0,8843
23/02/2023	555.650	-0,96%	0,88	0,852	0,8841	0,8733
22/02/2023	888.585	-3,18%	0,9016	0,861	0,9132	0,8872
21/02/2023	748.873	-2,07%	0,9269	0,90	0,9376	0,9161
20/02/2023	707.614	-2,78%	0,92	0,90	0,9679	0,9355
17/02/2023	707.614	-2,78%	0,92	0,90	0,9679	0,9355
16/02/2023	1.652.105	-1,84%	0,95	0,90	0,9729	0,9622
15/02/2023	900.651	-1,09%	0,9608	0,952	0,9881	0,9802
14/02/2023	963.834	-0,90%	0,98	0,9611	1,04	0,991
13/02/2023	626.158	-1,96%	0,988	0,9801	1,01	1,00
10/02/2023	539.089	0,00%	1,015	0,9932	1,0204	1,02
09/02/2023	1.398.059	-2,38%	1,055	1,00	1,06	1,025
08/02/2023	660.284	-4,63%	1,08	1,03	1,09	1,03
07/02/2023	837.702	-2,73%	1,095	1,05	1,13	1,07
06/02/2023	714.311	-1,82%	1,105	1,06	1,108	1,08
03/02/2023	1.255.073	-4,31%	1,125	1,08	1,14	1,11
02/02/2023	1.908.260	-3,28%	1,21	1,14	1,22	1,18
01/02/2023	991.030	2,54%	1,175	1,15	1,23	1,21
31/01/2023	1.192.814	1,74%	1,14	1,1349	1,20	1,17
30/01/2023	912.173	-1,70%	1,15	1,14	1,22	1,16
27/01/2023	568.429	-0,84%	1,18	1,17	1,18	1,18
26/01/2023	771.461	-1,65%	1,225	1,17	1,23	1,19
25/01/2023	1.050.684	3,42%	1,17	1,17	1,22	1,21
24/01/2023	1.254.316	1,80%	1,18	1,15	1,20	1,1911
23/01/2023	1.065.383	2,63%	1,14	1,12	1,19	1,17
20/01/2023	1.087.093	3,64%	1,09	1,085	1,15	1,14
19/01/2023	654.619	2,80%	1,085	1,07	1,11	1,10
18/01/2023	949.428	-0,93%	1,09	1,06	1,11	1,07
17/01/2023	900.721	0,00%	1,105	1,06	1,115	1,10
16/01/2023	1.073.500	-1,79%	1,12	1,10	1,14	1,10
13/01/2023	1.073.500	-1,79%	1,12	1,10	1,14	1,10
12/01/2023	714.717	0,92%	1,12	1,08	1,13	1,10
11/01/2023	841.012	-2,25%	1,13	1,075	1,14	1,085
10/01/2023	608.416	1,38%	1,11	1,075	1,12	1,105
09/01/2023	670.475	0,00%	1,11	1,085	1,13	1,09
06/01/2023	1.499.649	2,89%	1,065	1,045	1,12	1,07
05/01/2023	2.135.849	-0,48%	1,03	1,025	1,06	1,045
04/01/2023	2.057.801	7,07%	1,03	1,01	1,075	1,06
03/01/2023	1.341.874	1,47%	0,9997	0,9857	1,04	0,9944
02/01/2023	913.152	-1,24%	0,993	0,9709	1,00	0,98
30/12/2022	913.152	-1,24%	0,993	0,9709	1,00	0,98