NCR Corporation (NCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	501.761	-0,46%	25,98	25,825	26,36	26,16
06/10/2023	397.160	1,12%	25,98	25,95	26,405	26,28
05/10/2023	410.083	-1,44%	26,30	25,95	26,52	25,99
04/10/2023	399.245	1,50%	26,075	25,97	26,43	26,37
03/10/2023	480.005	-3,81%	26,83	25,95	27,045	25,98
02/10/2023	428.631	0,15%	26,83	26,625	27,045	27,01
29/09/2023	391.366	-0,48%	27,45	26,80	27,445	26,97
28/09/2023	382.826	1,31%	26,87	26,815	27,435	27,10
27/09/2023	828.874	0,64%	26,97	26,46	27,02	26,75
26/09/2023	455.671	-4,01%	27,14	26,57	27,86	26,58
25/09/2023	409.034	2,48%	27,33	27,00	28,04	27,69
22/09/2023	207.742	-0,33%	27,33	27,00	27,18	27,02
21/09/2023	330.239	-1,31%	27,46	26,85	28,06	27,11
20/09/2023	341.467	0,77%	27,46	27,41	28,06	27,47
19/09/2023	381.456	2,33%	26,75	26,6271	27,31	27,26
18/09/2023	187.957	-0,75%	26,74	26,645	26,99	26,64
15/09/2023	463.833	-2,72%	27,30	26,77	27,38	26,84
14/09/2023	364.492	1,40%	27,525	27,38	27,6837	27,59
13/09/2023	349.037	-1,27%	27,57	27,15	27,53	27,21
12/09/2023	325.787	-0,22%	27,31	27,30	27,725	27,56
11/09/2023	459.596	0,91%	27,56	27,33	27,83	27,62
08/09/2023	522.368	-0,65%	27,45	27,28	27,70	27,37
07/09/2023	702.967	-4,44%	29,79	27,475	28,44	27,55
06/09/2023	401.860	-3,87%	29,79	28,7811	30,10	28,83
05/09/2023	374.700	-2,31%	30,23	29,67	30,43	29,99
04/09/2023	400.015	-0,20%	30,68	30,52	30,99	30,70
01/09/2023	400.015	-0,20%	30,68	30,52	30,99	30,70
31/08/2023	490.352	1,85%	30,25	30,25	30,805	30,76
30/08/2023	615.476	-0,03%	30,09	30,01	30,40	30,20
29/08/2023	253.871	-0,20%	30,11	30,10	30,40	30,21
28/08/2023	297.869	1,85%	29,81	29,875	30,40	30,27
25/08/2023	257.218	-1,95%	30,45	29,59	30,54	29,72
24/08/2023	675.034	1,27%	29,94	29,662	30,43	30,31
23/08/2023	323.157	1,22%	29,53	29,5276	30,065	29,93
22/08/2023	284.476	-0,47%	29,98	29,55	30,07	29,57
21/08/2023	275.456	-0,44%	29,80	29,42	29,86	29,71
18/08/2023	537.333	2,40%	29,08	28,811	29,959	29,84
17/08/2023	271.908	-0,95%	29,08	29,01	29,5523	29,14
16/08/2023	343.282	1,41%	29,08	28,945	29,53	29,42
15/08/2023	278.175	-1,49%	29,15	28,818	29,252	29,01
14/08/2023	598.135	0,51%	29,06	28,866	29,569	29,45
11/08/2023	337.875	1,74%	28,685	28,56	29,38	29,30
10/08/2023	437.111	0,28%	28,97	28,33	29,24	28,80
09/08/2023	468.941	-1,07%	28,87	28,685	29,155	28,72
08/08/2023	400.584	-0,45%	28,59	28,51	29,085	29,03
07/08/2023	530.201	2,39%	28,61	28,48	29,16	29,16
04/08/2023	506.542	-1,01%	28,61	28,31	29,00	28,48
03/08/2023	1.298.379	11,86%	27,11	26,58	28,825	28,77
02/08/2023	389.858	-2,43%	25,98	25,50	26,01	25,72
01/08/2023	440.677	-1,94%	26,70	26,1943	26,71	26,36
31/07/2023	317.017	1,05%	26,70	26,68	27,0549	26,88
28/07/2023	372.832	-1,34%	27,18	26,49	27,195	26,60
27/07/2023	488.877	0,00%	27,00	26,77	27,30	26,96
26/07/2023	528.083	-0,26%	27,00	26,78	27,21	26,96
25/07/2023	439.406	0,33%	26,98	26,69	27,11	27,03
24/07/2023	318.773	1,05%	26,705	26,6998	27,02	26,94
21/07/2023	341.213	-0,19%	26,94	26,35	26,94	26,66
20/07/2023	612.811	-0,71%	26,72	26,315	26,835	26,71
19/07/2023	440.556	0,22%	26,975	26,895	27,20	26,90
18/07/2023	617.055	3,27%	26,08	26,01	26,97	26,84
17/07/2023	322.137	0,15%	25,82	25,78	26,085	25,99
14/07/2023	293.899	-2,04%	26,27	25,83	26,395	25,95
13/07/2023	284.585	1,34%	26,27	26,10	26,55	26,49
12/07/2023	948.274	1,52%	25,48	25,87	26,26	26,14
11/07/2023	506.066	1,74%	25,48	25,39	25,78	25,75
10/07/2023	558.807	1,20%	24,885	24,80	25,40	25,31
07/07/2023	696.028	1,79%	24,68	24,53	25,45	25,01
06/07/2023	1.067.016	-0,77%	24,47	24,41	24,8502	24,57
05/07/2023	241.784	-3,36%	25,15	24,72	25,37	24,76
04/07/2023	210.018	2,38%	25,18	25,11	25,82	25,80
03/07/2023	210.017	1,67%	25,18	25,11	25,82	25,62
30/06/2023	454.179	1,00%	25,37	25,135	25,57	25,20
29/06/2023	550.459	1,14%	24,60	24,72	25,15	24,95
28/06/2023	214.802	-0,40%	24,60	24,485	24,72	24,67
27/06/2023	319.323	1,77%	24,435	24,325	24,89	24,77
26/06/2023	258.347	-0,12%	24,53	24,32	24,655	24,34
23/06/2023	341.765	-0,89%	24,56	24,185	24,53	24,3702
22/06/2023	245.198	-0,41%	24,81	24,28	24,61	24,59
21/06/2023	252.568	-0,84%	24,81	24,481	24,85	24,69
20/06/2023	511.768	-0,88%	24,83	24,47	24,97	24,90
19/06/2023	398.789	-0,04%	25,26	24,57	25,30	25,12
16/06/2023	398.789	-0,04%	25,26	24,57	25,30	25,12
15/06/2023	220.795	1,29%	25,60	24,54	25,20	25,13
14/06/2023	421.869	-2,32%	25,60	24,68	25,70	24,81
13/06/2023	351.606	0,59%	25,37	25,25	25,74	25,40
12/06/2023	480.692	0,44%	25,005	25,00	25,455	25,25
09/06/2023	382.899	0,88%	25,005	24,76	25,385	25,14
08/06/2023	226.465	0,20%	24,79	24,52	24,96	24,92
07/06/2023	270.245	0,00%	24,98	24,74	25,23	24,87
06/06/2023	339.635	1,68%	24,325	24,325	24,91	24,87
05/06/2023	288.553	-1,21%	24,53	23,91	24,5443	24,46
02/06/2023	319.626	3,17%	24,49	24,285	24,78	24,76
01/06/2023	335.846	1,27%	23,52	23,52	24,17	24,00
31/05/2023	302.526	-0,79%	24,09	23,73	24,94	23,87
30/05/2023	302.526	-0,79%	24,09	23,73	24,94	23,87
29/05/2023	367.691	0,50%	24,09	23,84	24,45	24,06
26/05/2023	367.691	0,50%	24,09	23,84	24,45	24,06
25/05/2023	405.607	-0,17%	24,09	23,53	24,185	23,94
24/05/2023	484.449	-2,24%	24,26	23,765	24,365	23,98
23/05/2023	596.396	0,45%	24,445	24,363	24,825	24,53