New Gold Inc (NGD)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
897.752 |
-0,69%
|
1,015
|
0,9849
|
1,029
|
0,9923
|
28/12/2022 |
1.106.499 |
-2,63%
|
1,02
|
0,9745
|
1,03
|
0,9932
|
27/12/2022 |
1.342.282 |
0,00%
|
1,03
|
1,01
|
1,08
|
1,02
|
23/12/2022 |
364.472 |
0,00%
|
1,025
|
1,01
|
1,04
|
1,02
|
22/12/2022 |
1.307.260 |
-0,97%
|
1,01
|
0,9603
|
1,10
|
1,02
|
21/12/2022 |
932.915 |
3,00%
|
1,01
|
1,005
|
1,05
|
1,03
|
20/12/2022 |
1.368.434 |
2,17%
|
0,9711
|
0,971
|
1,03
|
1,0013
|
19/12/2022 |
1.142.041 |
3,64%
|
0,9549
|
0,95
|
0,992
|
0,9777
|
16/12/2022 |
1.914.870 |
-3,50%
|
0,9904
|
0,9409
|
1,02
|
0,965
|
15/12/2022 |
1.951.804 |
-6,48%
|
1,025
|
0,9858
|
1,03
|
0,9913
|
14/12/2022 |
1.111.605 |
-2,75%
|
1,07
|
1,03
|
1,09
|
1,06
|
13/12/2022 |
1.207.000 |
2,86%
|
1,10
|
1,06
|
1,12
|
1,08
|
12/12/2022 |
1.363.913 |
0,00%
|
1,04
|
1,00
|
1,05
|
1,05
|
09/12/2022 |
2.520.324 |
0,95%
|
1,06
|
1,05
|
1,15
|
1,06
|
08/12/2022 |
1.304.330 |
-3,21%
|
1,115
|
1,04
|
1,115
|
1,055
|
07/12/2022 |
1.444.094 |
2,30%
|
1,08
|
1,07
|
1,13
|
1,0946
|
06/12/2022 |
7.457.147 |
-7,39%
|
1,14
|
1,035
|
1,15
|
1,065
|
05/12/2022 |
6.473.960 |
-6,91%
|
1,22
|
1,13
|
1,23
|
1,145
|
02/12/2022 |
9.676.626 |
5,09%
|
1,13
|
1,1213
|
1,25
|
1,24
|
01/12/2022 |
9.350.996 |
3,54%
|
1,14
|
1,13
|
1,19
|
1,17
|
30/11/2022 |
6.416.315 |
2,29%
|
1,11
|
1,07
|
1,1386
|
1,115
|
29/11/2022 |
4.547.276 |
4,85%
|
1,065
|
1,0509
|
1,12
|
1,08
|
28/11/2022 |
7.186.935 |
-6,76%
|
1,105
|
1,02
|
1,12
|
1,035
|
25/11/2022 |
1.720.480 |
-5,25%
|
1,115
|
1,10
|
1,13
|
1,115
|
24/11/2022 |
9.056.840 |
-5,25%
|
1,13
|
1,0714
|
1,19
|
1,1275
|
23/11/2022 |
9.056.840 |
-5,25%
|
1,13
|
1,0714
|
1,19
|
1,1275
|
22/11/2022 |
7.632.762 |
7,34%
|
1,12
|
1,115
|
1,21
|
1,17
|
21/11/2022 |
3.318.678 |
-0,46%
|
1,08
|
1,05
|
1,11
|
1,095
|
18/11/2022 |
2.094.232 |
2,86%
|
1,05
|
1,02
|
1,09
|
1,08
|
17/11/2022 |
4.176.372 |
-4,05%
|
1,08
|
1,05
|
1,105
|
1,065
|
16/11/2022 |
3.653.396 |
-1,75%
|
1,12
|
1,09
|
1,13
|
1,12
|
15/11/2022 |
6.927.556 |
3,18%
|
1,12
|
1,11
|
1,16
|
1,135
|
14/11/2022 |
993.584 |
1,38%
|
1,09
|
1,07
|
1,14
|
1,105
|
11/11/2022 |
1.073.934 |
0,00%
|
1,12
|
1,075
|
1,13
|
1,10
|
10/11/2022 |
2.272.368 |
11,00%
|
1,04
|
1,04
|
1,12
|
1,11
|
09/11/2022 |
1.569.004 |
-3,78%
|
1,04
|
1,00
|
1,07
|
1,0199
|
08/11/2022 |
2.225.885 |
7,12%
|
0,987
|
0,98
|
1,06
|
1,055
|
07/11/2022 |
1.688.457 |
8,66%
|
0,92
|
0,9144
|
1,0196
|
0,9817
|
04/11/2022 |
1.538.416 |
7,48%
|
0,875
|
0,8667
|
0,9151
|
0,9105
|
03/11/2022 |
1.657.752 |
-8,84%
|
0,8358
|
0,808
|
0,8624
|
0,825
|
02/11/2022 |
938.609 |
-6,51%
|
0,92
|
0,85
|
0,929
|
0,86
|
01/11/2022 |
895.759 |
2,20%
|
0,9175
|
0,8953
|
0,9274
|
0,9139
|
31/10/2022 |
1.411.562 |
-6,32%
|
0,9365
|
0,865
|
0,9365
|
0,8924
|
28/10/2022 |
933.120 |
3,42%
|
0,9101
|
0,8974
|
0,9526
|
0,9463
|
27/10/2022 |
1.283.227 |
-3,99%
|
0,9366
|
0,925
|
0,97
|
0,9313
|
26/10/2022 |
981.885 |
2,73%
|
0,9695
|
0,9302
|
0,9768
|
0,9554
|
25/10/2022 |
1.045.159 |
2,41%
|
0,8948
|
0,8923
|
0,94
|
0,9219
|
24/10/2022 |
1.042.346 |
1,76%
|
0,86
|
0,85
|
0,903
|
0,898
|
21/10/2022 |
1.100.838 |
1,46%
|
0,8603
|
0,855
|
0,8954
|
0,8827
|
20/10/2022 |
768.311 |
-1,42%
|
0,8626
|
0,8496
|
0,908
|
0,8566
|
19/10/2022 |
718.130 |
-3,30%
|
0,88
|
0,85
|
0,8843
|
0,85
|
18/10/2022 |
643.873 |
0,85%
|
0,91
|
0,8903
|
0,926
|
0,8989
|
17/10/2022 |
890.730 |
2,18%
|
0,9008
|
0,8655
|
0,9089
|
0,89
|
14/10/2022 |
648.153 |
-8,59%
|
0,90
|
0,853
|
0,94
|
0,851
|
13/10/2022 |
957.794 |
2,74%
|
0,8812
|
0,8416
|
0,9377
|
0,9349
|
12/10/2022 |
401.969 |
3,33%
|
0,8812
|
0,871
|
0,9138
|
0,91
|
11/10/2022 |
725.388 |
-5,32%
|
0,9644
|
0,89
|
0,9644
|
0,89
|
10/10/2022 |
1.059.372 |
2,50%
|
0,95
|
0,89
|
0,964
|
0,9589
|
07/10/2022 |
2.092.918 |
-4,52%
|
0,99
|
0,9233
|
0,9996
|
0,9644
|
06/10/2022 |
907.141 |
6,84%
|
0,94
|
0,94
|
1,03
|
1,015
|
05/10/2022 |
1.183.120 |
-1,74%
|
0,95
|
0,9278
|
0,9691
|
0,958
|
04/10/2022 |
2.816.667 |
-2,97%
|
1,03
|
0,953
|
1,0599
|
0,98
|
03/10/2022 |
2.621.862 |
10,02%
|
0,92
|
0,92
|
1,02
|
0,984
|
30/09/2022 |
1.634.223 |
4,52%
|
0,848
|
0,845
|
0,925
|
0,8928
|
29/09/2022 |
1.158.924 |
1,15%
|
0,848
|
0,8185
|
0,8663
|
0,8598
|
28/09/2022 |
2.192.750 |
13,69%
|
0,76
|
0,7542
|
0,8694
|
0,8506
|
27/09/2022 |
1.498.994 |
-3,20%
|
0,7803
|
0,73
|
0,7913
|
0,7357
|
26/09/2022 |
1.845.457 |
-3,20%
|
0,7807
|
0,7515
|
0,8198
|
0,7647
|
23/09/2022 |
2.042.160 |
-8,78%
|
0,8401
|
0,7795
|
0,8421
|
0,7983
|
22/09/2022 |
689.947 |
-0,10%
|
0,8799
|
0,85
|
0,89
|
0,871
|
21/09/2022 |
1.094.477 |
-2,13%
|
0,89
|
0,8302
|
0,8951
|
0,867
|
20/09/2022 |
1.590.878 |
-3,03%
|
0,8988
|
0,8506
|
0,9199
|
0,8878
|
19/09/2022 |
1.495.561 |
2,69%
|
0,8712
|
0,8601
|
0,9182
|
0,918
|
16/09/2022 |
7.670.071 |
5,15%
|
0,8461
|
0,8227
|
0,9144
|
0,9052
|
15/09/2022 |
2.371.929 |
1,44%
|
0,8214
|
0,8058
|
0,8765
|
0,855
|
14/09/2022 |
2.645.260 |
7,08%
|
0,7998
|
0,79
|
0,868
|
0,843
|
13/09/2022 |
2.863.748 |
-3,87%
|
0,7686
|
0,76
|
0,84
|
0,7872
|
12/09/2022 |
2.365.923 |
4,42%
|
0,7853
|
0,77
|
0,83
|
0,8196
|
09/09/2022 |
4.243.344 |
6,11%
|
0,7184
|
0,703
|
0,87
|
0,735
|
08/09/2022 |
1.989.780 |
3,39%
|
0,66
|
0,645
|
0,6948
|
0,6927
|
07/09/2022 |
3.693.749 |
9,68%
|
0,625
|
0,611
|
0,699
|
0,68
|
06/09/2022 |
2.256.100 |
4,51%
|
0,6628
|
0,62
|
0,665
|
0,6225
|
05/09/2022 |
3.114.618 |
4,51%
|
0,65
|
0,6226
|
0,67
|
0,6581
|
02/09/2022 |
3.114.618 |
4,51%
|
0,65
|
0,6226
|
0,67
|
0,6581
|
01/09/2022 |
1.767.050 |
-2,17%
|
0,6307
|
0,6119
|
0,64
|
0,6407
|
31/08/2022 |
981.868 |
-1,40%
|
0,642
|
0,6295
|
0,6728
|
0,6549
|
30/08/2022 |
1.988.353 |
2,82%
|
0,6504
|
0,615
|
0,6642
|
0,67
|
29/08/2022 |
1.746.642 |
-4,14%
|
0,683
|
0,6502
|
0,7077
|
0,67
|
26/08/2022 |
1.047.209 |
-3,19%
|
0,7108
|
0,6808
|
0,7172
|
0,695
|
25/08/2022 |
872.870 |
1,47%
|
0,713
|
0,695
|
0,7214
|
0,72
|
24/08/2022 |
588.227 |
2,10%
|
0,6919
|
0,6817
|
0,7097
|
0,7096
|
23/08/2022 |
1.016.754 |
0,19%
|
0,70
|
0,69
|
0,7362
|
0,6938
|
22/08/2022 |
1.172.974 |
0,25%
|
0,6794
|
0,661
|
0,6936
|
0,6887
|
19/08/2022 |
832.687 |
-6,28%
|
0,73
|
0,6842
|
0,731
|
0,6929
|
18/08/2022 |
488.289 |
2,02%
|
0,7311
|
0,715
|
0,7435
|
0,7393
|
17/08/2022 |
1.977.287 |
-7,40%
|
0,78
|
0,72
|
0,7848
|
0,722
|
16/08/2022 |
834.718 |
0,45%
|
0,7902
|
0,771
|
0,7999
|
0,7905
|
15/08/2022 |
538.818 |
-4,35%
|
0,791
|
0,78
|
0,7989
|
0,7869
|
12/08/2022 |
749.719 |
4,80%
|
0,7899
|
0,7824
|
0,83
|
0,8227
|
11/08/2022 |
695.891 |
-0,57%
|
0,8052
|
0,785
|
0,8154
|
0,785
|