NV5 Holdings Inc (NVEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	65.656	-0,75%	92,95	91,54	94,215	92,66
19/05/2023	78.110	-1,29%	93,97	93,11	94,88	93,36
18/05/2023	44.113	1,23%	93,29	93,27	94,98	94,58
17/05/2023	55.728	2,74%	90,10	90,10	93,44	93,43
16/05/2023	53.430	-0,84%	91,01	90,29	92,85	90,94
15/05/2023	36.399	-0,32%	91,89	91,575	92,83	91,71
12/05/2023	33.360	-1,24%	93,18	91,77	94,40	92,00
11/05/2023	43.209	-0,36%	92,92	92,32	94,315	93,15
10/05/2023	61.527	-0,22%	95,20	92,76	95,20	93,49
09/05/2023	65.205	-1,37%	94,44	93,00	95,00	93,70
08/05/2023	104.937	-3,92%	98,87	94,82	99,63	95,00
05/05/2023	155.792	5,45%	105,96	98,62	107,03	98,88
04/05/2023	100.573	1,78%	91,66	91,42	93,998	93,77
03/05/2023	69.706	-1,25%	93,31	92,04	95,12	92,13
02/05/2023	46.265	-1,22%	93,90	92,07	94,165	93,30
01/05/2023	44.390	-0,30%	94,70	94,05	95,55	94,45
28/04/2023	52.192	0,67%	94,10	94,10	95,915	94,73
27/04/2023	72.747	0,69%	93,39	93,30	94,88	94,10
26/04/2023	46.359	-0,94%	93,87	92,52	94,25	93,46
25/04/2023	84.406	-0,78%	94,11	93,635	95,38	94,35
24/04/2023	65.901	-0,28%	95,58	94,0038	97,45	95,09
21/04/2023	44.896	-1,36%	97,12	95,14	97,36	95,36
20/04/2023	65.143	-0,13%	96,39	95,9101	97,935	96,67
19/04/2023	116.625	0,52%	96,05	95,58	97,415	96,80
18/04/2023	40.795	-3,33%	99,62	96,025	100,00	96,30
17/04/2023	51.290	1,16%	98,84	98,51	100,24	99,62
14/04/2023	60.040	-1,68%	100,12	97,76	100,955	98,48
13/04/2023	71.050	1,08%	99,77	98,69	100,87	100,16
12/04/2023	59.101	-0,38%	100,64	98,24	100,64	99,09
11/04/2023	49.612	1,83%	98,10	98,47	100,805	99,47
10/04/2023	100.448	2,44%	95,25	95,25	99,0313	97,68
06/04/2023	69.247	-1,21%	97,08	95,34	97,73	95,35
05/04/2023	63.457	-3,32%	99,15	96,19	99,23	96,52
04/04/2023	42.717	-3,26%	103,34	99,035	103,34	99,83
03/04/2023	34.723	-0,75%	104,12	101,67	103,90	103,19
31/03/2023	85.531	1,49%	103,03	102,65	104,24	103,97
30/03/2023	42.718	-0,26%	103,25	102,33	104,10	102,44
29/03/2023	51.161	1,58%	101,94	100,15	102,85	102,71
28/03/2023	71.898	0,51%	100,14	99,34	101,40	101,11
27/03/2023	40.158	1,44%	100,28	99,84	101,71	100,60
24/03/2023	81.546	0,15%	98,00	98,00	99,545	99,17
23/03/2023	49.001	-1,52%	100,55	98,15	101,15	99,02
22/03/2023	50.690	-2,45%	102,53	100,41	103,64	100,55
21/03/2023	61.209	0,64%	103,79	102,07	104,01	103,07
20/03/2023	60.762	1,58%	101,69	100,8946	102,665	102,42
17/03/2023	149.240	-1,55%	102,00	100,04	102,54	100,83
16/03/2023	65.667	-0,97%	101,79	100,09	104,45	102,42
15/03/2023	70.723	-1,51%	103,26	100,03	103,49	103,42
14/03/2023	84.579	3,16%	104,94	104,115	105,965	105,00
13/03/2023	83.819	0,58%	100,09	99,61	103,40	101,78
10/03/2023	69.326	-2,14%	103,21	100,61	104,29	101,19
09/03/2023	58.231	-1,01%	104,58	102,675	107,98	103,40
08/03/2023	39.081	-0,51%	104,91	103,82	105,765	104,45
07/03/2023	49.853	0,94%	104,36	103,41	105,36	104,98
06/03/2023	59.795	-1,85%	106,16	103,345	107,89	104,00
03/03/2023	87.478	-0,47%	106,44	104,62	107,34	105,96
02/03/2023	33.285	0,89%	105,26	104,97	106,85	106,46
01/03/2023	61.536	0,29%	105,83	103,44	107,31	105,52
28/02/2023	110.310	-1,30%	105,94	104,93	108,37	105,22
27/02/2023	127.042	-0,92%	108,56	105,42	110,52	106,60
24/02/2023	416.013	-12,52%	109,92	95,5101	109,92	107,59
23/02/2023	113.132	-0,87%	124,27	121,74	126,03	122,99
22/02/2023	105.382	1,28%	122,20	120,00	124,15	124,075
21/02/2023	44.973	-4,82%	127,65	121,62	127,65	122,51
20/02/2023	72.064	0,78%	128,55	126,61	130,46	128,71
17/02/2023	72.064	0,78%	128,55	126,61	130,46	128,71
16/02/2023	50.175	-1,00%	127,13	126,63	129,645	127,72
15/02/2023	50.900	2,15%	125,74	125,25	129,63	129,01
14/02/2023	55.764	-2,27%	127,99	124,61	129,18	126,29
13/02/2023	59.185	2,42%	126,36	126,36	130,31	129,22
10/02/2023	88.407	-1,80%	128,26	126,04	132,475	126,17
09/02/2023	57.225	-5,23%	137,47	128,09	137,47	128,48
08/02/2023	38.958	-1,58%	136,89	134,10	137,78	135,57
07/02/2023	37.645	-0,12%	137,70	135,27	138,2054	137,74
06/02/2023	39.771	-1,27%	138,34	135,88	139,50	137,90
03/02/2023	63.549	0,04%	138,35	137,855	141,44	139,6772
02/02/2023	45.307	0,85%	138,53	137,63	141,665	139,62
01/02/2023	59.462	3,87%	133,23	133,23	140,58	138,45
31/01/2023	59.856	2,41%	131,41	130,155	136,115	133,29
30/01/2023	29.250	-1,61%	131,64	130,14	133,77	130,15
27/01/2023	31.863	-0,03%	131,78	131,55	133,91	132,28
26/01/2023	26.768	-1,63%	135,87	131,98	136,48	132,32
25/01/2023	23.234	-0,70%	133,99	132,82	136,09	134,51
24/01/2023	33.754	-1,07%	136,42	135,39	137,92	135,46
23/01/2023	32.733	0,88%	136,39	134,23	138,19	136,92
20/01/2023	130.352	1,37%	134,83	133,59	137,01	135,72
19/01/2023	51.402	1,03%	131,76	128,80	133,925	133,88
18/01/2023	46.279	-5,57%	140,44	131,465	141,39	132,52
17/01/2023	47.082	0,70%	139,02	139,40	142,23	140,34
16/01/2023	54.267	1,42%	135,84	135,22	140,53	139,37
13/01/2023	54.267	1,42%	135,84	135,22	140,53	139,37
12/01/2023	54.194	1,28%	136,64	135,12	139,30	137,42
11/01/2023	32.081	2,50%	133,68	132,85	136,16	135,68
10/01/2023	69.407	0,88%	131,21	131,21	134,46	132,37
09/01/2023	40.636	-0,01%	132,02	129,35	133,13	131,21
06/01/2023	60.564	8,46%	122,60	122,10	132,25	131,22
05/01/2023	56.646	-5,93%	127,30	120,66	130,65	120,98
04/01/2023	52.236	-1,49%	131,97	127,22	131,97	128,61
03/01/2023	31.424	-1,34%	133,02	129,55	134,00	130,55
02/01/2023	31.850	-0,29%	132,15	130,76	132,91	132,32