NCR Corporation (NCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	458.043	1,12%	24,20	24,15	24,4575	24,42
19/05/2023	402.137	-1,19%	24,55	23,965	24,5799	24,15
18/05/2023	595.126	1,96%	23,98	23,975	24,445	24,44
17/05/2023	660.911	2,17%	23,65	23,565	24,145	23,97
16/05/2023	489.833	-1,80%	23,38	23,345	23,89	23,46
15/05/2023	702.537	2,44%	23,38	23,279	23,995	23,89
12/05/2023	650.718	1,30%	23,22	22,94	23,33	23,32
11/05/2023	687.403	-0,17%	22,92	22,61	23,05	23,02
10/05/2023	651.959	1,05%	23,17	22,71	23,265	23,06
09/05/2023	1.594.613	0,80%	22,40	22,07	22,84	22,82
08/05/2023	1.232.671	-0,62%	22,98	22,34	23,215	22,64
05/05/2023	1.847.508	16,22%	22,315	21,77	23,45	22,78
04/05/2023	1.193.641	2,63%	20,37	19,54	20,61	21,09
03/05/2023	830.979	-1,72%	21,06	20,495	21,11	20,55
02/05/2023	1.155.777	-4,87%	21,78	20,885	21,97	20,91
01/05/2023	640.831	-1,39%	22,40	21,83	22,52	21,98
28/04/2023	661.276	2,30%	21,80	21,80	22,38	22,29
27/04/2023	560.644	2,98%	21,34	21,23	21,85	21,79
26/04/2023	524.629	-0,24%	21,29	21,165	21,565	21,16
25/04/2023	673.085	-2,57%	21,59	21,20	21,65	21,21
24/04/2023	1.105.756	-1,98%	22,21	21,715	22,25	21,77
21/04/2023	359.323	-0,98%	22,48	22,15	22,49	22,21
20/04/2023	460.578	-2,10%	22,58	22,28	22,68	22,43
19/04/2023	302.026	-0,09%	22,785	22,535	22,985	22,91
18/04/2023	197.005	-0,30%	23,135	22,73	23,27	22,93
17/04/2023	629.394	1,41%	22,46	22,38	23,00	23,00
14/04/2023	471.993	-1,52%	22,98	22,62	23,32	22,68
13/04/2023	633.082	0,84%	22,72	22,67	23,275	22,69
12/04/2023	302.055	-2,00%	23,35	22,49	23,40	22,50
11/04/2023	192.854	0,53%	22,96	22,66	23,045	22,96
10/04/2023	153.877	1,11%	22,47	22,46	22,92	22,84
06/04/2023	397.507	-1,01%	22,70	22,39	22,86	22,59
05/04/2023	331.473	-1,55%	22,955	22,67	23,025	22,82
04/04/2023	285.113	-1,15%	23,575	23,018	23,59	23,18
03/04/2023	287.189	-0,59%	23,575	23,34	23,83	23,45
31/03/2023	356.473	2,57%	23,26	23,185	23,78	23,59
30/03/2023	357.336	2,27%	22,725	22,702	23,195	23,00
29/03/2023	528.294	2,60%	22,24	21,925	22,50	22,49
28/03/2023	390.979	-0,27%	21,85	21,70	22,005	21,92
27/03/2023	271.776	0,55%	22,09	21,85	22,31	21,98
24/03/2023	252.147	0,41%	21,46	21,37	21,93	21,86
23/03/2023	379.911	0,00%	22,05	21,395	22,305	21,77
22/03/2023	439.614	-2,60%	22,31	21,75	22,60	21,77
21/03/2023	342.343	2,34%	22,39	22,07	22,45	22,35
20/03/2023	422.416	2,83%	21,58	21,48	22,10	21,84
17/03/2023	463.340	-1,80%	21,41	21,085	21,535	21,24
16/03/2023	532.341	0,42%	21,13	21,04	21,90	21,63
15/03/2023	459.848	-2,22%	21,31	20,96	21,61	21,54
14/03/2023	422.219	1,94%	22,37	21,87	22,54	22,03
13/03/2023	552.118	-4,38%	22,11	21,59	22,12	21,61
10/03/2023	377.445	-3,91%	23,32	22,465	23,42	22,60
09/03/2023	538.836	-4,31%	24,58	23,52	24,58	23,52
08/03/2023	240.750	-0,04%	24,52	24,41	25,03	24,58
07/03/2023	283.895	-1,84%	24,98	24,58	25,365	24,59
06/03/2023	382.245	-2,83%	25,89	25,045	25,9853	25,05
03/03/2023	272.963	1,06%	25,66	25,48	25,905	25,78
02/03/2023	225.094	-0,27%	25,22	25,21	25,60	25,51
01/03/2023	242.043	0,20%	25,65	25,31	25,84	25,58
28/02/2023	206.120	-0,78%	25,725	25,532	25,925	25,53
27/02/2023	178.051	0,16%	25,79	25,565	25,9678	25,73
24/02/2023	205.954	-1,42%	25,46	25,40	25,75	25,69
23/02/2023	206.211	-0,46%	26,35	25,83	26,495	26,06
22/02/2023	215.788	-0,46%	26,36	26,07	26,73	26,18
21/02/2023	313.073	-1,90%	26,54	26,03	26,67	26,30
20/02/2023	305.795	-0,30%	26,63	26,31	26,895	26,81
17/02/2023	305.795	-0,30%	26,63	26,31	26,895	26,81
16/02/2023	412.676	-2,04%	26,81	26,74	27,38	26,89
15/02/2023	236.143	2,35%	26,65	26,51	27,55	27,45
14/02/2023	285.593	-0,41%	26,65	26,50	27,10	26,82
13/02/2023	254.938	1,78%	26,24	26,24	26,95	26,93
10/02/2023	548.025	-0,75%	26,44	26,19	26,63	26,461
09/02/2023	345.696	-3,27%	27,83	26,64	28,04	26,66
08/02/2023	470.087	-0,65%	28,50	26,28	28,50	27,56
07/02/2023	618.363	0,47%	27,37	27,28	28,025	27,74
06/02/2023	394.867	-2,75%	27,92	27,23	28,17	27,61
03/02/2023	357.886	-0,21%	27,89	27,8925	28,615	28,39
02/02/2023	425.601	1,35%	28,57	28,175	28,805	28,45
01/02/2023	554.128	2,37%	27,38	27,22	28,185	28,07
31/01/2023	263.695	2,43%	26,73	26,665	27,43	27,421
30/01/2023	201.032	-1,11%	26,70	26,5652	27,02	26,77
27/01/2023	276.308	0,04%	26,875	26,855	27,2008	27,07
26/01/2023	247.191	2,50%	26,65	26,47	27,10	27,06
25/01/2023	153.326	0,76%	25,90	25,80	26,61	26,40
24/01/2023	227.285	-2,31%	26,63	26,19	26,82	26,20
23/01/2023	516.491	1,94%	26,28	26,35	26,82	26,82
20/01/2023	385.168	2,41%	25,59	25,53	26,36	26,31
19/01/2023	552.256	-0,70%	25,60	25,43	25,765	25,69
18/01/2023	618.567	0,86%	25,62	25,70	26,13	25,87
17/01/2023	342.421	0,16%	25,52	25,51	25,91	25,65
16/01/2023	285.555	0,16%	25,12	25,0947	25,66	25,61
13/01/2023	285.555	0,16%	25,12	25,0947	25,66	25,61
12/01/2023	350.799	1,59%	25,43	24,91	25,645	25,57
11/01/2023	449.161	1,41%	24,95	24,89	25,24	25,17
10/01/2023	206.156	1,35%	24,56	24,21	24,86	24,82
09/01/2023	429.999	0,33%	24,79	24,365	24,92	24,49
06/01/2023	378.357	2,05%	24,21	23,6716	24,65	24,41
05/01/2023	257.785	-0,29%	23,63	23,21	23,96	23,92
04/01/2023	457.664	1,52%	23,99	23,695	24,32	23,99
03/01/2023	395.697	0,94%	23,92	23,27	24,20	23,63
02/01/2023	260.428	0,26%	23,00	22,905	23,46	23,41