NCR Corporation (NCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	260.428	0,26%	23,00	22,905	23,46	23,41
29/12/2022	215.226	3,14%	22,85	22,865	23,48	23,35
28/12/2022	195.771	-3,29%	23,38	22,63	23,40	22,64
27/12/2022	341.397	0,82%	23,01	22,97	23,42	23,41
23/12/2022	87.235	0,61%	23,04	22,6501	23,055	22,98
22/12/2022	340.213	-1,85%	22,84	22,21	22,91	22,84
21/12/2022	327.259	1,66%	23,09	23,05	23,48	23,27
20/12/2022	268.188	1,33%	22,73	22,49	22,98	22,89
19/12/2022	415.008	-3,63%	23,45	22,445	23,54	22,59
16/12/2022	670.804	1,30%	22,92	22,965	23,53	23,44
15/12/2022	491.221	-2,65%	23,50	22,85	23,61	23,14
14/12/2022	401.632	-0,04%	23,93	23,325	24,05	23,77
13/12/2022	403.491	-0,38%	24,96	23,62	25,04	23,78
12/12/2022	278.851	3,07%	23,01	22,96	23,89	23,87
09/12/2022	389.882	-1,45%	23,37	23,012	23,53	23,16
08/12/2022	430.375	2,76%	23,21	23,09	23,62	23,50
07/12/2022	424.558	0,31%	22,67	22,315	23,17	22,87
06/12/2022	2.153.638	-1,77%	23,22	22,48	23,20	22,80
05/12/2022	1.516.736	-1,86%	23,345	22,73	23,405	23,21
02/12/2022	2.052.549	-0,51%	23,22	23,17	23,78	23,65
01/12/2022	1.574.749	-0,42%	23,98	23,71	24,165	23,77
30/11/2022	2.413.698	3,42%	23,00	22,735	23,909	23,87
29/11/2022	1.179.501	0,30%	23,06	22,91	23,34	23,08
28/11/2022	1.303.922	-1,96%	22,955	22,92	23,48	23,00
25/11/2022	728.212	1,65%	22,955	22,9643	23,54	23,46
24/11/2022	1.343.998	0,39%	22,78	22,695	23,32	23,08
23/11/2022	1.343.998	0,39%	22,78	22,695	23,32	23,08
22/11/2022	1.883.698	4,03%	22,15	22,13	23,105	22,99
21/11/2022	1.529.196	0,73%	21,80	21,65	22,1425	22,10
18/11/2022	1.247.389	-0,59%	22,36	21,70	22,55	21,94
17/11/2022	898.375	-0,63%	21,80	21,41	22,12	22,07
16/11/2022	1.067.440	-4,47%	22,86	22,12	23,00	22,21
15/11/2022	2.789.905	0,78%	22,86	22,60	23,26	23,18
14/11/2022	690.584	-3,81%	22,86	22,18	22,92	22,19
11/11/2022	1.028.009	3,69%	21,96	22,35	23,179	23,07
10/11/2022	779.921	7,71%	21,96	21,73	22,25	22,22
09/11/2022	542.314	-0,15%	20,34	20,235	20,86	20,68
08/11/2022	418.113	-0,58%	20,76	20,355	21,24	20,71
07/11/2022	891.892	3,53%	20,55	19,99	20,835	20,83
04/11/2022	735.475	0,22%	20,45	19,57	20,65	20,115
03/11/2022	649.620	-1,18%	20,075	19,55	20,30	20,07
02/11/2022	379.550	-4,92%	21,795	20,255	21,40	20,31
01/11/2022	640.077	0,47%	21,795	21,21	21,795	21,36
31/10/2022	386.199	0,38%	21,04	20,92	21,41	21,26
28/10/2022	293.134	3,62%	20,33	20,26	21,185	21,19
27/10/2022	670.017	-3,99%	20,83	20,36	21,12	20,45
26/10/2022	1.395.811	1,33%	20,24	19,45	21,20	20,57
25/10/2022	1.122.512	4,75%	19,55	19,5458	20,50	20,30
24/10/2022	642.812	0,16%	19,12	18,66	19,49	19,38
21/10/2022	613.211	-2,57%	18,88	18,81	19,375	19,33
20/10/2022	644.732	-4,05%	19,27	18,825	19,56	18,97
19/10/2022	495.137	-3,40%	19,46	18,77	19,55	19,03
18/10/2022	551.940	0,18%	19,25	19,455	20,50	19,595
17/10/2022	906.299	4,99%	19,25	19,125	19,78	19,56
14/10/2022	446.158	-2,15%	19,295	18,565	19,36	18,64
13/10/2022	751.026	-2,71%	18,215	18,06	19,41	19,05
12/10/2022	794.160	0,35%	18,53	18,40	18,96	18,78
11/10/2022	556.465	-1,00%	18,765	18,195	19,085	18,73
10/10/2022	594.604	-1,92%	19,6385	18,805	19,6385	18,92
07/10/2022	928.303	0,47%	19,86	18,74	19,8599	19,32
06/10/2022	458.118	-4,03%	20,45	20,03	20,51	20,22
05/10/2022	646.991	-1,44%	20,98	20,00	20,98	20,50
04/10/2022	1.251.452	3,15%	19,7375	19,7375	21,07	20,80
03/10/2022	1.052.028	6,10%	19,01	19,01	20,26	20,18
30/09/2022	544.686	-2,01%	19,59	18,98	19,87	19,01
29/09/2022	1.061.060	-5,46%	20,26	19,015	20,2562	19,399
28/09/2022	958.861	0,29%	20,43	20,37	20,81	20,53
27/09/2022	684.484	-0,87%	20,93	20,315	21,28	20,47
26/09/2022	622.148	-0,86%	20,93	20,515	21,35	20,67
23/09/2022	906.636	-3,61%	21,25	20,62	21,42	20,85
22/09/2022	1.202.348	-1,64%	21,92	21,34	21,89	21,63
21/09/2022	1.156.696	-1,04%	22,36	21,96	23,00	21,99
20/09/2022	1.557.219	-3,93%	22,885	21,88	22,96	22,22
19/09/2022	2.372.408	-0,28%	22,89	22,19	23,13	23,13
16/09/2022	6.434.694	-20,27%	23,00	21,64	23,50	23,195
15/09/2022	448.513	-2,48%	29,31	28,97	30,0838	29,11
14/09/2022	448.835	-0,07%	29,95	28,83	30,035	29,83
13/09/2022	816.583	-7,87%	30,89	29,82	31,52	29,85
12/09/2022	398.196	0,84%	32,69	31,94	32,83	32,41
09/09/2022	370.733	3,58%	31,405	31,41	32,15	32,14
08/09/2022	322.949	0,94%	30,35	30,22	31,08	31,03
07/09/2022	430.118	2,88%	29,88	29,51	30,80	30,74
06/09/2022	429.108	-0,91%	30,36	29,78	30,48	29,88
05/09/2022	387.983	-0,91%	31,03	30,41	31,55	30,54
02/09/2022	387.983	-0,91%	31,03	30,41	31,55	30,54
01/09/2022	444.893	-0,77%	30,33	29,97	30,96	30,82
31/08/2022	397.757	-0,51%	31,13	30,965	31,52	31,05
30/08/2022	469.489	-1,33%	31,965	30,98	32,1936	31,20
29/08/2022	445.999	-0,35%	33,91	31,2201	32,09	31,62
26/08/2022	1.363.524	-6,48%	33,91	31,715	34,24	31,74
25/08/2022	2.231.562	6,70%	32,08	32,025	34,1968	33,94
24/08/2022	332.091	0,40%	31,74	31,59	32,22	31,795
23/08/2022	634.365	1,02%	31,54	31,20	32,06	31,66
22/08/2022	571.107	-4,49%	32,00	31,20	32,16	31,30
19/08/2022	605.489	-1,56%	32,76	32,41	32,9789	32,77
18/08/2022	336.119	1,00%	33,00	32,68	33,41	33,29
17/08/2022	652.853	-2,74%	33,17	32,432	33,48	32,97
16/08/2022	746.871	1,10%	33,37	33,16	34,455	33,88
15/08/2022	812.284	-3,86%	34,34	33,305	34,61	33,52
12/08/2022	696.402	1,34%	34,73	34,46	35,41	34,87