NV5 Holdings Inc (NVEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	33.987	1,43%	103,64	103,64	105,39	105,30
06/10/2023	50.713	1,55%	101,93	101,36	104,02	103,82
05/10/2023	64.834	0,44%	99,36	100,895	102,25	102,24
04/10/2023	80.009	2,07%	99,36	99,19	102,18	101,79
03/10/2023	102.042	4,24%	96,16	95,69	99,77	99,73
02/10/2023	90.429	-0,58%	96,16	94,25	97,03	95,67
29/09/2023	75.483	-0,21%	97,04	95,2692	97,03	96,23
28/09/2023	62.725	-0,06%	96,67	95,69	97,03	96,43
27/09/2023	48.849	1,31%	95,86	95,3683	96,83	96,49
26/09/2023	133.114	-0,17%	95,14	94,10	95,57	95,24
25/09/2023	35.437	0,58%	96,09	94,0024	95,745	95,40
22/09/2023	26.657	-1,26%	96,09	94,85	96,50	94,85
21/09/2023	29.953	-0,35%	95,87	95,50	96,45	96,06
20/09/2023	29.468	-0,91%	97,86	96,40	98,485	96,40
19/09/2023	28.066	-0,59%	98,82	96,525	98,50	97,28
18/09/2023	28.238	-0,86%	98,82	97,846	99,77	97,86
15/09/2023	149.070	-2,06%	100,99	98,45	101,32	98,71
14/09/2023	20.646	3,11%	98,68	97,51	100,86	100,79
13/09/2023	39.574	2,11%	96,48	96,07	98,24	97,75
12/09/2023	33.673	0,27%	95,57	95,12	96,50	95,73
11/09/2023	40.588	-1,64%	98,94	94,2755	97,165	95,47
08/09/2023	54.543	0,97%	98,94	94,4137	99,50	97,06
07/09/2023	46.852	-3,10%	98,94	96,0001	99,50	96,13
06/09/2023	56.725	0,00%	100,63	97,30	99,90	99,20
05/09/2023	68.125	-3,76%	100,63	99,05	102,27	99,20
04/09/2023	35.650	1,27%	100,63	102,315	103,18	103,07
01/09/2023	35.650	1,27%	100,63	102,315	103,18	103,07
31/08/2023	58.791	1,38%	100,63	100,63	102,19	101,78
30/08/2023	28.795	1,54%	99,50	99,50	102,02	100,7769
29/08/2023	45.241	0,38%	99,19	98,36	99,45	99,25
28/08/2023	45.051	0,23%	99,19	98,38	100,08	98,87
25/08/2023	38.739	-0,24%	99,38	98,39	99,9141	98,64
24/08/2023	28.773	-1,80%	100,39	98,605	101,10	98,88
23/08/2023	27.710	1,77%	98,57	98,655	100,89	100,69
22/08/2023	27.379	-0,51%	98,57	97,90	100,23	98,94
21/08/2023	43.138	0,86%	98,57	98,31	99,50	99,45
18/08/2023	36.798	1,15%	99,28	97,82	99,33	98,60
17/08/2023	50.399	-0,81%	99,28	97,13	99,05	97,48
16/08/2023	61.479	-1,15%	99,28	97,75	100,0419	98,28
15/08/2023	87.410	-3,43%	101,73	99,128	103,58	99,42
14/08/2023	74.752	-0,05%	103,71	102,27	104,17	102,95
11/08/2023	53.573	-0,05%	103,71	102,45	104,66	103,00
10/08/2023	93.865	-1,14%	103,71	102,51	106,41	102,95
09/08/2023	51.838	-1,15%	105,79	103,779	106,79	104,14
08/08/2023	53.822	-2,18%	110,60	104,91	107,68	105,35
07/08/2023	89.277	-1,16%	110,60	106,68	108,98	107,70
04/08/2023	85.174	-1,55%	110,60	108,93	111,91	108,96
03/08/2023	42.632	0,03%	110,50	110,26	111,84	110,67
02/08/2023	31.345	1,32%	109,32	107,87	110,99	110,64
01/08/2023	41.832	-0,32%	109,32	108,92	110,33	109,20
31/07/2023	46.585	-0,26%	109,87	109,44	111,86	109,55
28/07/2023	71.674	0,36%	109,87	109,37	110,83	109,84
27/07/2023	64.766	-0,25%	109,89	107,765	110,07	109,45
26/07/2023	63.627	0,29%	109,55	109,65	110,56	109,72
25/07/2023	56.663	-0,48%	109,55	108,42	109,8599	109,40
24/07/2023	34.134	-0,80%	110,48	109,86	110,62	109,93
21/07/2023	53.188	1,15%	110,48	109,84	111,00	110,82
20/07/2023	44.791	1,17%	108,65	108,2501	109,69	109,56
19/07/2023	53.872	-1,60%	110,52	107,13	110,91	108,29
18/07/2023	42.009	0,04%	109,82	109,82	111,50	110,05
17/07/2023	38.028	-0,43%	110,57	109,17	111,20	110,01
14/07/2023	49.973	0,22%	110,25	109,10	111,00	110,49
13/07/2023	34.142	-0,89%	111,15	109,78	112,04	110,25
12/07/2023	32.968	-0,84%	113,86	111,14	113,30	111,24
11/07/2023	48.626	0,85%	111,35	110,90	112,49	112,18
10/07/2023	89.222	5,24%	108,14	105,19	111,24	111,23
07/07/2023	45.013	-0,42%	108,14	105,56	107,59	105,69
06/07/2023	36.207	-3,07%	108,14	105,89	108,52	106,13
05/07/2023	62.418	-0,82%	110,06	108,275	110,715	109,49
04/07/2023	48.749	-0,33%	109,73	108,95	110,45	110,40
03/07/2023	48.749	-0,33%	109,73	108,95	110,45	110,40
30/06/2023	102.778	-1,05%	111,37	109,94	113,60	110,77
29/06/2023	51.822	0,70%	110,76	110,19	112,60	111,94
28/06/2023	81.847	1,19%	109,99	107,48	111,43	111,16
27/06/2023	80.078	1,97%	107,89	107,565	110,33	109,85
26/06/2023	61.743	1,59%	105,46	105,1001	108,23	107,73
23/06/2023	77.774	-4,81%	110,24	105,75	112,25	105,83
22/06/2023	85.315	0,08%	111,73	109,925	112,79	111,18
21/06/2023	115.223	-0,61%	111,73	106,70	112,825	111,09
20/06/2023	443.960	7,62%	104,17	103,385	119,56	111,77
19/06/2023	134.718	0,73%	104,17	102,63	104,40	103,86
16/06/2023	134.718	0,73%	104,17	102,63	104,40	103,86
15/06/2023	60.748	2,25%	100,84	100,65	103,11	103,11
14/06/2023	56.006	0,49%	101,05	99,955	101,50	100,84
13/06/2023	54.862	1,23%	99,79	99,03	100,40	100,35
12/06/2023	41.830	0,13%	99,24	98,6298	99,75	99,13
09/06/2023	47.668	-0,49%	99,90	95,075	100,225	99,00
08/06/2023	52.019	-0,80%	99,90	98,15	100,405	99,49
07/06/2023	74.434	2,79%	98,30	96,01	100,4688	100,29
06/06/2023	41.109	2,48%	94,82	94,82	98,69	97,57
05/06/2023	63.710	-1,96%	96,74	94,63	97,26	95,21
02/06/2023	60.130	5,11%	90,81	93,20	97,09	97,11
01/06/2023	96.589	1,95%	92,33	89,76	92,50	92,39
31/05/2023	53.071	-1,67%	94,68	92,50	95,46	92,78
30/05/2023	53.071	-1,67%	94,68	92,50	95,46	92,78
29/05/2023	32.840	1,21%	93,15	93,02	94,75	94,36
26/05/2023	32.840	1,21%	93,15	93,02	94,75	94,36
25/05/2023	52.168	-0,43%	93,95	91,53	94,39	93,23
24/05/2023	36.681	-0,94%	93,80	93,63	94,71	93,63
23/05/2023	44.620	0,50%	93,80	93,80	96,60	94,52