NovaGold Resources Inc (NG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	588.430	-1,69%	2,36	2,315	2,42	2,33
27-02-2024	620.646	0,42%	2,40	2,365	2,43	2,37
26-02-2024	915.966	-1,67%	2,365	2,31	2,38	2,36
23-02-2024	1.064.882	1,27%	2,365	2,305	2,43	2,40
22-02-2024	1.332.576	-0,84%	2,38	2,33	2,48	2,37
21-02-2024	838.842	0,00%	2,39	2,355	2,46	2,39
20-02-2024	1.117.169	0,84%	2,52	2,28	2,415	2,39
19-02-2024	319.058	0,00%	2,52	2,37	2,52	2,37
16-02-2024	319.058	-2,47%	2,52	2,37	2,52	2,37
15-02-2024	1.470.489	4,12%	2,47	2,44	2,58	2,53
14-02-2024	989.832	3,40%	2,37	2,315	2,43	2,43
13-02-2024	1.065.353	-6,38%	2,47	2,32	2,445	2,35
12-02-2024	1.069.874	2,45%	2,25	2,46	2,57	2,51
09-02-2024	1.682.252	3,38%	2,25	2,35	2,49	2,45
08-02-2024	768.259	3,95%	2,25	2,225	2,41	2,37
07-02-2024	903.048	-5,39%	2,39	2,24	2,39	2,28
06-02-2024	419.343	0,84%	2,40	2,355	2,435	2,41
05-02-2024	1.326.690	-4,40%	2,42	2,29	2,44	2,39
02-02-2024	1.004.939	-3,65%	2,48	2,42	2,53	2,505
01-02-2024	1.000.077	0,98%	2,58	2,56	2,66	2,585
31-01-2024	1.087.752	-3,03%	2,635	2,54	2,6999	2,56
30-01-2024	1.437.022	-5,71%	2,80	2,60	2,80	2,64
29-01-2024	1.661.153	-1,06%	2,96	2,71	2,90	2,80
26-01-2024	1.188.899	-4,38%	2,96	2,81	2,96	2,84
25-01-2024	1.268.736	-6,31%	3,49	2,96	3,295	2,97
24-01-2024	2.810.612	-8,65%	3,49	3,05	3,50	3,17
23-01-2024	1.625.070	-0,86%	3,51	3,38	3,52	3,47
22-01-2024	2.482.387	-2,24%	3,52	3,44	3,54	3,50
19-01-2024	1.631.955	1,71%	3,575	3,49	3,60	3,58
18-01-2024	1.359.392	0,85%	3,51	3,485	3,57	3,55
17-01-2024	1.340.271	-0,57%	3,50	3,46	3,54	3,52
16-01-2024	1.478.249	0,56%	3,525	3,46	3,58	3,57
15-01-2024	1.051.920	0,57%	3,58	3,53	3,675	3,55
12-01-2024	1.051.920	0,57%	3,58	3,53	3,675	3,55
11-01-2024	1.649.845	-1,12%	3,58	3,47	3,595	3,53
10-01-2024	1.326.813	0,00%	3,62	3,42	3,62	3,57
09-01-2024	2.046.212	-2,99%	3,635	3,56	3,6402	3,57
08-01-2024	891.236	0,55%	3,59	3,58	3,71	3,68
05-01-2024	888.564	-0,27%	3,71	3,615	3,8101	3,66
04-01-2024	932.284	-0,68%	3,71	3,61	3,73	3,655
03-01-2024	806.686	-3,16%	3,71	3,5999	3,75	3,68
02-01-2024	891.348	1,60%	3,75	3,725	3,89	3,80
29-12-2023	629.743	-0,80%	3,74	3,68	3,77	3,74
28-12-2023	727.979	-2,08%	3,825	3,76	3,866	3,77
27-12-2023	979.082	3,50%	3,79	3,72	3,85	3,85
26-12-2023	362.400	0,81%	3,77	3,64	3,78	3,72
22-12-2023	746.213	3,07%	3,715	3,68	3,85	3,69
21-12-2023	728.041	2,28%	3,61	3,585	3,66	3,59
20-12-2023	806.468	-3,31%	3,60	3,50	3,66	3,51
19-12-2023	983.736	4,91%	3,49	3,48	3,64	3,63
18-12-2023	1.585.604	0,58%	3,29	3,42	3,51	3,46
15-12-2023	1.432.586	-6,78%	3,29	3,41	3,68	3,44
14-12-2023	1.294.831	1,10%	3,29	3,64	3,83	3,69
13-12-2023	925.134	10,27%	3,65	3,2599	3,67	3,65
12-12-2023	1.171.389	-9,32%	3,65	3,25	3,65	3,31
11-12-2023	1.168.396	-8,75%	3,94	3,61	3,94	3,65
08-12-2023	655.379	-1,24%	3,99	3,925	4,075	4,00
07-12-2023	588.407	-0,49%	4,085	4,01	4,105	4,05
06-12-2023	643.496	-0,49%	4,125	4,04	4,125	4,07
05-12-2023	808.019	-2,62%	4,17	4,07	4,19	4,09
04-12-2023	721.041	-3,00%	4,27	4,16	4,29	4,20
01-12-2023	674.779	3,10%	4,14	4,14	4,34	4,33
30-11-2023	632.341	-1,18%	4,24	4,1101	4,22	4,20
29-11-2023	532.559	0,71%	4,24	4,135	4,30	4,25
28-11-2023	669.044	5,24%	4,07	4,05	4,245	4,22
27-11-2023	941.221	2,30%	3,90	3,89	4,06	4,01
24-11-2023	458.479	0,26%	3,90	3,84	3,949	3,92
23-11-2023	403.335	-1,29%	3,90	3,845	3,9299	3,84
22-11-2023	400.845	0,51%	3,90	3,845	3,9299	3,91
21-11-2023	508.776	1,57%	3,955	3,88	4,0007	3,89
20-11-2023	705.931	-3,77%	3,91	3,7799	3,98	3,83
17-11-2023	339.987	1,53%	3,985	3,895	4,02	3,98
16-11-2023	660.006	1,55%	3,93	3,855	4,045	3,92
15-11-2023	354.818	-2,77%	3,93	3,87	3,99	3,86
14-11-2023	541.065	8,77%	3,77	3,77	3,995	3,97
13-11-2023	553.497	1,82%	3,59	3,58	3,73	3,645
10-11-2023	384.390	0,28%	3,55	3,515	3,61	3,58
09-11-2023	281.426	-0,83%	3,57	3,56	3,68	3,57
08-11-2023	500.156	-0,83%	3,58	3,56	3,62	3,60
07-11-2023	447.198	-2,94%	3,675	3,5601	3,70	3,63
06-11-2023	395.476	-2,35%	3,79	3,72	3,83	3,74
03-11-2023	578.279	6,86%	3,615	3,59	3,85	3,815
02-11-2023	614.419	2,88%	3,50	3,47	3,59	3,57
01-11-2023	539.968	-1,42%	3,50	3,4101	3,525	3,47
31-10-2023	911.515	-3,30%	3,59	3,455	3,627	3,52
30-10-2023	635.497	-0,82%	3,655	3,61	3,745	3,64
27-10-2023	340.037	0,28%	3,655	3,51	3,685	3,63
26-10-2023	523.238	1,12%	3,67	3,555	3,66	3,62
25-10-2023	528.664	-3,50%	3,65	3,585	3,7575	3,58
24-10-2023	445.002	0,54%	3,705	3,65	3,755	3,71
23-10-2023	756.842	-3,40%	3,705	3,65	3,81	3,69
20-10-2023	948.045	2,14%	3,82	3,755	4,03	3,82
19-10-2023	846.334	-3,11%	3,82	3,68	3,82	3,74
18-10-2023	710.791	0,52%	3,79	3,805	3,97	3,86
17-10-2023	634.238	0,79%	3,79	3,79	3,875	3,84
16-10-2023	561.989	0,79%	3,81	3,76	3,89	3,81
13-10-2023	900.770	6,78%	3,68	3,645	3,87	3,78
12-10-2023	903.218	-6,35%	3,81	3,53	3,81	3,54
11-10-2023	374.616	2,44%	3,675	3,625	3,84	3,78
10-10-2023	333.928	1,10%	3,675	3,625	3,7065	3,69