NV5 Holdings Inc (NVEE)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
53.041 |
-0,07%
|
101,13
|
101,13
|
103,345
|
101,63
|
27/02/2024 |
66.635 |
-1,26%
|
101,18
|
101,65
|
104,63
|
101,70
|
26/02/2024 |
131.518 |
0,76%
|
101,18
|
101,13
|
103,49
|
103,00
|
23/02/2024 |
81.869 |
-6,14%
|
107,69
|
100,85
|
107,29
|
102,22
|
22/02/2024 |
30.385 |
-0,93%
|
109,54
|
108,71
|
111,07
|
108,91
|
21/02/2024 |
31.399 |
-0,34%
|
109,57
|
108,61
|
110,37
|
109,93
|
20/02/2024 |
24.943 |
0,00%
|
108,97
|
108,22
|
110,82
|
110,30
|
19/02/2024 |
52.428 |
-1,01%
|
111,26
|
109,99
|
112,55
|
110,30
|
16/02/2024 |
52.428 |
-1,01%
|
111,26
|
109,99
|
112,55
|
110,30
|
15/02/2024 |
48.265 |
2,60%
|
109,35
|
108,8901
|
111,83
|
111,42
|
14/02/2024 |
54.252 |
3,90%
|
106,06
|
105,71
|
108,625
|
108,60
|
13/02/2024 |
47.470 |
-7,24%
|
109,23
|
104,12
|
110,82
|
104,52
|
12/02/2024 |
59.621 |
1,60%
|
111,34
|
110,5748
|
113,16
|
112,68
|
09/02/2024 |
57.454 |
2,40%
|
109,20
|
105,5201
|
111,70
|
110,91
|
08/02/2024 |
29.341 |
1,29%
|
106,71
|
105,5201
|
108,50
|
108,31
|
07/02/2024 |
38.565 |
0,48%
|
106,32
|
105,605
|
107,42
|
106,93
|
06/02/2024 |
32.909 |
2,28%
|
106,58
|
105,00
|
106,90
|
106,42
|
05/02/2024 |
49.581 |
-3,53%
|
106,58
|
103,66
|
106,85
|
104,05
|
02/02/2024 |
36.392 |
0,66%
|
105,88
|
105,75
|
108,47
|
107,86
|
01/02/2024 |
31.303 |
2,16%
|
105,14
|
104,93
|
107,15
|
107,15
|
31/01/2024 |
29.769 |
-3,49%
|
108,14
|
104,91
|
108,995
|
104,89
|
30/01/2024 |
25.596 |
0,57%
|
107,00
|
107,00
|
108,81
|
108,68
|
29/01/2024 |
20.783 |
0,48%
|
107,30
|
106,785
|
108,20
|
108,06
|
26/01/2024 |
17.968 |
-0,64%
|
108,80
|
107,22
|
109,14
|
107,54
|
25/01/2024 |
30.531 |
0,03%
|
109,19
|
107,73
|
108,45
|
108,23
|
24/01/2024 |
47.771 |
2,14%
|
107,06
|
105,56
|
108,45
|
108,20
|
23/01/2024 |
38.962 |
-2,07%
|
109,32
|
105,93
|
109,32
|
105,93
|
22/01/2024 |
73.245 |
1,41%
|
107,62
|
107,62
|
109,46
|
108,17
|
19/01/2024 |
16.403 |
0,76%
|
106,00
|
105,3501
|
106,69
|
106,67
|
18/01/2024 |
31.696 |
1,78%
|
103,99
|
103,99
|
106,00
|
105,87
|
17/01/2024 |
39.175 |
-0,24%
|
102,99
|
102,87
|
104,89
|
104,02
|
16/01/2024 |
42.451 |
0,29%
|
102,99
|
102,4237
|
104,97
|
104,27
|
15/01/2024 |
26.269 |
-0,93%
|
102,22
|
103,40
|
105,96
|
103,97
|
12/01/2024 |
26.269 |
-0,93%
|
102,22
|
103,40
|
105,96
|
103,97
|
11/01/2024 |
42.783 |
1,10%
|
102,22
|
102,765
|
105,00
|
104,92
|
10/01/2024 |
31.649 |
1,21%
|
102,22
|
102,12
|
103,78
|
103,78
|
09/01/2024 |
40.288 |
-0,06%
|
101,86
|
100,82
|
102,48
|
102,54
|
08/01/2024 |
60.050 |
0,50%
|
102,20
|
101,75
|
103,03
|
102,60
|
05/01/2024 |
53.479 |
-2,55%
|
103,80
|
101,80
|
106,07
|
102,09
|
04/01/2024 |
51.023 |
-1,18%
|
106,41
|
104,36
|
106,54
|
104,76
|
03/01/2024 |
43.083 |
-2,38%
|
110,41
|
105,75
|
108,435
|
106,01
|
02/01/2024 |
39.276 |
-2,28%
|
110,41
|
108,51
|
111,52
|
108,59
|
29/12/2023 |
25.608 |
-1,68%
|
112,76
|
110,91
|
114,99
|
111,12
|
28/12/2023 |
22.305 |
-0,73%
|
113,55
|
112,64
|
113,75
|
113,02
|
27/12/2023 |
78.012 |
-0,06%
|
111,13
|
112,94
|
115,01
|
113,85
|
26/12/2023 |
32.313 |
1,46%
|
111,13
|
112,0181
|
114,00
|
113,92
|
22/12/2023 |
21.916 |
1,74%
|
111,13
|
110,21
|
112,46
|
112,28
|
21/12/2023 |
40.731 |
0,69%
|
110,65
|
100,87
|
110,65
|
110,36
|
20/12/2023 |
72.840 |
-0,81%
|
110,17
|
109,595
|
113,25
|
109,60
|
19/12/2023 |
70.491 |
1,93%
|
110,94
|
108,33
|
111,08
|
110,49
|
18/12/2023 |
35.953 |
-1,94%
|
110,94
|
107,47
|
111,00
|
108,40
|
15/12/2023 |
369.404 |
2,26%
|
109,03
|
108,1135
|
110,87
|
110,54
|
14/12/2023 |
82.470 |
0,83%
|
109,09
|
107,69
|
109,62
|
108,10
|
13/12/2023 |
61.858 |
1,89%
|
105,73
|
103,68
|
107,59
|
107,21
|
12/12/2023 |
36.668 |
1,01%
|
102,55
|
104,125
|
105,50
|
105,22
|
11/12/2023 |
30.891 |
1,09%
|
102,55
|
103,16
|
104,195
|
104,165
|
08/12/2023 |
31.137 |
1,77%
|
101,57
|
101,57
|
103,055
|
103,04
|
07/12/2023 |
28.977 |
0,88%
|
102,83
|
99,51
|
101,34
|
101,25
|
06/12/2023 |
41.434 |
-1,63%
|
102,83
|
100,28
|
104,41
|
100,37
|
05/12/2023 |
27.643 |
-1,57%
|
104,02
|
101,73
|
104,32
|
102,03
|
04/12/2023 |
38.652 |
3,76%
|
99,98
|
100,00
|
103,71
|
103,66
|
01/12/2023 |
71.184 |
2,69%
|
96,98
|
96,98
|
99,90
|
99,90
|
30/11/2023 |
48.683 |
0,44%
|
97,33
|
95,11
|
97,64
|
97,28
|
29/11/2023 |
27.854 |
0,33%
|
97,33
|
96,805
|
98,42
|
96,85
|
28/11/2023 |
40.651 |
-1,43%
|
97,86
|
96,33
|
98,20
|
96,53
|
27/11/2023 |
29.734 |
-0,59%
|
98,09
|
97,525
|
98,20
|
97,93
|
24/11/2023 |
8.718 |
-0,02%
|
98,09
|
98,09
|
98,88
|
98,51
|
23/11/2023 |
28.124 |
0,03%
|
99,54
|
98,45
|
100,08
|
98,53
|
22/11/2023 |
28.002 |
0,03%
|
99,54
|
98,45
|
100,08
|
98,53
|
21/11/2023 |
17.388 |
-0,63%
|
98,53
|
98,01
|
98,78
|
98,505
|
20/11/2023 |
29.677 |
0,39%
|
99,25
|
98,52
|
99,98
|
99,13
|
17/11/2023 |
49.640 |
-0,59%
|
100,17
|
98,64
|
100,54
|
98,75
|
16/11/2023 |
46.137 |
-0,48%
|
100,44
|
98,7513
|
100,485
|
99,34
|
15/11/2023 |
55.999 |
0,38%
|
99,44
|
99,00
|
101,37
|
99,82
|
14/11/2023 |
116.030 |
7,34%
|
94,05
|
91,81
|
99,43
|
99,44
|
13/11/2023 |
38.562 |
0,49%
|
92,50
|
91,81
|
93,0194
|
92,64
|
10/11/2023 |
69.824 |
0,85%
|
91,99
|
90,86
|
93,015
|
92,19
|
09/11/2023 |
74.468 |
0,36%
|
92,38
|
90,59
|
92,33
|
91,41
|
08/11/2023 |
75.473 |
-2,24%
|
92,38
|
90,70
|
93,26
|
91,08
|
07/11/2023 |
65.924 |
-0,64%
|
93,46
|
92,70
|
94,61
|
93,17
|
06/11/2023 |
52.132 |
-0,52%
|
93,46
|
92,7701
|
94,8388
|
93,77
|
03/11/2023 |
108.821 |
-1,31%
|
93,84
|
92,30
|
97,53
|
94,26
|
02/11/2023 |
51.902 |
3,77%
|
93,84
|
93,82
|
96,00
|
95,51
|
01/11/2023 |
50.333 |
-2,45%
|
92,63
|
91,645
|
93,97
|
92,04
|
31/10/2023 |
35.687 |
2,20%
|
92,63
|
92,50
|
94,50
|
94,35
|
30/10/2023 |
49.516 |
-2,57%
|
98,55
|
92,26
|
96,01
|
92,32
|
27/10/2023 |
21.290 |
-4,44%
|
98,55
|
94,75
|
98,24
|
94,645
|
26/10/2023 |
35.712 |
0,58%
|
98,31
|
97,46
|
99,75
|
99,04
|
25/10/2023 |
37.334 |
0,49%
|
99,60
|
96,885
|
98,73
|
98,465
|
24/10/2023 |
42.329 |
-0,57%
|
99,60
|
96,82
|
99,60
|
97,99
|
23/10/2023 |
62.673 |
-1,20%
|
99,75
|
96,9894
|
100,75
|
98,55
|
20/10/2023 |
78.865 |
-4,86%
|
105,35
|
99,54
|
105,35
|
99,75
|
19/10/2023 |
61.419 |
-1,83%
|
107,24
|
104,78
|
107,67
|
104,85
|
18/10/2023 |
41.921 |
-0,96%
|
107,24
|
105,82
|
107,24
|
106,80
|
17/10/2023 |
54.611 |
0,85%
|
106,63
|
106,37
|
108,62
|
107,83
|
16/10/2023 |
39.219 |
1,26%
|
106,72
|
105,71
|
107,78
|
106,92
|
13/10/2023 |
48.659 |
-2,17%
|
108,13
|
105,2288
|
109,65
|
105,59
|
12/10/2023 |
64.022 |
1,80%
|
106,17
|
104,695
|
108,48
|
107,93
|
11/10/2023 |
31.061 |
0,02%
|
105,76
|
105,29
|
106,75
|
106,02
|
10/10/2023 |
47.250 |
0,67%
|
105,92
|
105,70
|
107,57
|
106,00
|