NV5 Holdings Inc (NVEE)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-1,04%
|
100,24
|
100,03
|
102,705
|
100,20
|
17/07/2024 |
44.022 |
-1,04%
|
100,24
|
100,03
|
102,705
|
100,20
|
16/07/2024 |
70.850 |
3,79%
|
97,73
|
98,44
|
101,75
|
101,25
|
15/07/2024 |
46.869 |
0,64%
|
97,73
|
96,78
|
98,50
|
97,55
|
12/07/2024 |
41.566 |
0,98%
|
93,49
|
96,06
|
98,04
|
96,93
|
11/07/2024 |
79.436 |
4,09%
|
91,20
|
93,30
|
96,24
|
95,99
|
10/07/2024 |
26.701 |
1,10%
|
91,20
|
90,56
|
92,39
|
92,22
|
09/07/2024 |
62.086 |
0,32%
|
91,20
|
90,33
|
92,58
|
91,22
|
08/07/2024 |
22.790 |
-0,10%
|
91,60
|
90,84
|
92,07
|
90,93
|
05/07/2024 |
22.992 |
-0,96%
|
91,58
|
90,7875
|
91,72
|
91,02
|
04/07/2024 |
17.949 |
0,62%
|
91,38
|
91,1701
|
92,00
|
91,90
|
03/07/2024 |
17.949 |
0,62%
|
91,38
|
91,1701
|
92,00
|
91,90
|
02/07/2024 |
33.240 |
0,64%
|
90,85
|
90,31
|
91,81
|
91,33
|
01/07/2024 |
47.090 |
-2,39%
|
92,97
|
90,2087
|
92,94
|
90,75
|
28/06/2024 |
60.308 |
0,10%
|
93,62
|
92,426
|
93,82
|
93,12
|
27/06/2024 |
40.534 |
1,24%
|
92,01
|
91,40
|
93,00
|
92,97
|
26/06/2024 |
43.220 |
0,90%
|
90,94
|
90,35
|
91,98
|
91,83
|
25/06/2024 |
37.171 |
-0,87%
|
91,97
|
90,64
|
91,97
|
91,01
|
24/06/2024 |
43.905 |
-0,60%
|
92,04
|
91,80
|
93,14
|
91,81
|
21/06/2024 |
98.985 |
1,55%
|
91,27
|
90,86
|
92,75
|
92,36
|
20/06/2024 |
31.322 |
0,36%
|
91,24
|
90,26
|
91,4771
|
90,95
|
19/06/2024 |
39.845 |
-3,49%
|
91,24
|
89,96
|
91,445
|
88,01
|
18/06/2024 |
27.497 |
-0,60%
|
91,24
|
89,96
|
91,445
|
90,64
|
17/06/2024 |
42.067 |
1,27%
|
90,82
|
88,26
|
91,22
|
91,19
|
14/06/2024 |
56.274 |
-2,01%
|
90,82
|
89,6792
|
90,82
|
90,05
|
13/06/2024 |
56.182 |
-1,18%
|
92,76
|
91,24
|
92,76
|
91,90
|
12/06/2024 |
83.783 |
2,90%
|
91,79
|
92,46
|
94,9999
|
93,00
|
11/06/2024 |
58.297 |
0,29%
|
89,48
|
89,12
|
90,70
|
90,38
|
10/06/2024 |
26.964 |
-2,00%
|
91,06
|
90,04
|
91,65
|
90,12
|
07/06/2024 |
71.429 |
-0,53%
|
91,59
|
90,51
|
92,74
|
91,96
|
06/06/2024 |
34.389 |
0,23%
|
93,23
|
91,08
|
92,55
|
92,45
|
05/06/2024 |
28.966 |
-0,61%
|
93,23
|
91,73
|
93,23
|
92,24
|
04/06/2024 |
30.439 |
-0,15%
|
92,25
|
92,25
|
93,25
|
92,81
|
03/06/2024 |
40.146 |
-1,10%
|
94,45
|
91,51
|
94,01
|
92,95
|
31/05/2024 |
84.758 |
1,40%
|
92,55
|
92,41
|
94,09
|
93,98
|
30/05/2024 |
55.997 |
1,36%
|
92,52
|
91,13
|
93,49
|
92,68
|
29/05/2024 |
76.463 |
-3,42%
|
92,52
|
91,395
|
94,47
|
91,54
|
28/05/2024 |
54.378 |
-1,27%
|
96,16
|
94,11
|
96,16
|
94,78
|
27/05/2024 |
0 |
1,70%
|
95,50
|
94,21
|
96,24
|
96,00
|
24/05/2024 |
95.069 |
1,70%
|
95,50
|
94,21
|
96,24
|
96,00
|
23/05/2024 |
55.602 |
-0,56%
|
95,50
|
93,97
|
95,50
|
94,40
|
22/05/2024 |
48.057 |
-0,06%
|
95,14
|
94,10
|
95,715
|
94,93
|
21/05/2024 |
41.802 |
0,44%
|
94,53
|
93,65
|
95,09
|
94,99
|
20/05/2024 |
39.800 |
-0,45%
|
93,62
|
93,62
|
95,1646
|
94,57
|
17/05/2024 |
71.294 |
0,24%
|
95,25
|
93,32
|
95,25
|
95,00
|
16/05/2024 |
34.718 |
-0,08%
|
94,06
|
94,06
|
95,43
|
94,77
|
15/05/2024 |
127.726 |
0,11%
|
96,28
|
94,75
|
96,199
|
94,85
|
14/05/2024 |
47.082 |
-0,45%
|
96,28
|
94,56
|
96,28
|
94,75
|
13/05/2024 |
61.966 |
-1,12%
|
96,61
|
95,24
|
97,10
|
95,18
|
10/05/2024 |
34.005 |
0,14%
|
96,50
|
95,79
|
97,84
|
96,26
|
09/05/2024 |
79.394 |
2,29%
|
95,39
|
93,87
|
98,325
|
96,13
|
08/05/2024 |
35.833 |
0,18%
|
93,35
|
93,19
|
94,12
|
93,98
|
07/05/2024 |
39.609 |
-1,10%
|
94,74
|
93,81
|
95,33
|
93,81
|
06/05/2024 |
65.515 |
1,13%
|
93,99
|
93,79
|
95,07
|
94,85
|
03/05/2024 |
52.347 |
0,66%
|
93,99
|
92,84
|
94,11
|
93,79
|
02/05/2024 |
38.150 |
0,96%
|
93,03
|
92,405
|
93,65
|
93,18
|
01/05/2024 |
40.232 |
-1,02%
|
93,50
|
91,8902
|
93,28
|
92,29
|
30/04/2024 |
31.681 |
-1,12%
|
93,98
|
93,16
|
94,94
|
93,24
|
29/04/2024 |
27.987 |
0,34%
|
92,58
|
94,17
|
94,82
|
94,30
|
26/04/2024 |
46.085 |
1,64%
|
92,58
|
92,61
|
94,86
|
93,98
|
25/04/2024 |
47.027 |
0,03%
|
90,78
|
91,81
|
93,50
|
92,46
|
24/04/2024 |
32.756 |
1,14%
|
90,78
|
90,36
|
92,50
|
92,43
|
23/04/2024 |
63.399 |
1,54%
|
90,40
|
90,29
|
92,06
|
91,39
|
22/04/2024 |
72.226 |
-0,04%
|
90,40
|
89,07
|
90,87
|
90,00
|
19/04/2024 |
80.072 |
0,65%
|
89,20
|
88,95
|
90,2455
|
90,04
|
18/04/2024 |
74.471 |
-1,55%
|
95,88
|
89,30
|
91,11
|
89,46
|
17/04/2024 |
58.693 |
-2,85%
|
95,88
|
90,37
|
93,71
|
90,87
|
16/04/2024 |
70.942 |
-0,18%
|
95,88
|
92,81
|
95,49
|
93,54
|
15/04/2024 |
57.336 |
-1,18%
|
95,88
|
93,38
|
95,66
|
93,71
|
12/04/2024 |
32.950 |
-1,37%
|
95,88
|
94,50
|
96,3394
|
94,83
|
11/04/2024 |
58.832 |
-0,03%
|
95,44
|
95,54
|
97,88
|
96,15
|
10/04/2024 |
76.715 |
0,08%
|
95,44
|
94,86
|
96,98
|
96,18
|
09/04/2024 |
36.848 |
0,59%
|
95,44
|
95,24
|
96,17
|
96,10
|
08/04/2024 |
36.222 |
0,11%
|
95,44
|
95,00
|
96,76
|
95,54
|
05/04/2024 |
31.731 |
-0,37%
|
96,05
|
95,29
|
96,32
|
95,44
|
04/04/2024 |
60.786 |
-0,19%
|
96,69
|
95,525
|
97,895
|
95,79
|
03/04/2024 |
56.429 |
1,50%
|
98,65
|
94,515
|
96,43
|
95,97
|
02/04/2024 |
50.328 |
-1,42%
|
98,65
|
93,70
|
95,12
|
94,55
|
01/04/2024 |
23.524 |
-2,14%
|
98,65
|
95,75
|
98,88
|
95,91
|
28/03/2024 |
23.218 |
0,01%
|
97,89
|
97,94
|
102,99
|
98,01
|
27/03/2024 |
69.487 |
1,04%
|
96,63
|
97,65
|
98,2506
|
98,00
|
26/03/2024 |
56.320 |
1,01%
|
96,63
|
96,445
|
98,13
|
96,99
|
25/03/2024 |
37.394 |
-1,86%
|
99,98
|
95,96
|
98,8364
|
96,02
|
22/03/2024 |
56.481 |
-1,70%
|
99,98
|
97,76
|
99,98
|
97,84
|
21/03/2024 |
57.539 |
-0,98%
|
100,33
|
98,98
|
101,555
|
99,53
|
20/03/2024 |
130.740 |
0,18%
|
99,00
|
99,00
|
102,17
|
100,51
|
19/03/2024 |
42.672 |
3,34%
|
96,93
|
97,54
|
100,51
|
100,33
|
18/03/2024 |
28.696 |
-0,10%
|
97,57
|
96,37
|
98,985
|
97,09
|
15/03/2024 |
76.029 |
0,04%
|
96,42
|
95,79
|
98,15
|
97,19
|
14/03/2024 |
63.045 |
-2,36%
|
98,90
|
96,67
|
99,24
|
97,15
|
13/03/2024 |
41.061 |
0,62%
|
98,69
|
98,80
|
100,245
|
99,50
|
12/03/2024 |
18.862 |
0,04%
|
99,44
|
97,70
|
99,51
|
99,06
|
11/03/2024 |
43.004 |
0,40%
|
100,06
|
96,40
|
99,02
|
99,02
|
08/03/2024 |
32.068 |
-0,51%
|
100,06
|
98,075
|
100,02
|
98,63
|
07/03/2024 |
20.676 |
-0,47%
|
99,84
|
98,54
|
101,085
|
99,14
|
06/03/2024 |
37.042 |
0,36%
|
99,84
|
98,59
|
100,31
|
99,61
|
05/03/2024 |
79.001 |
-2,03%
|
103,24
|
99,00
|
103,10
|
99,25
|
04/03/2024 |
78.717 |
-0,53%
|
103,24
|
100,50
|
103,36
|
101,31
|
01/03/2024 |
83.255 |
0,14%
|
102,08
|
101,00
|
102,88
|
101,85
|
29/02/2024 |
44.508 |
0,08%
|
101,13
|
101,08
|
103,50
|
101,71
|