NV5 Holdings Inc (NVEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	31.850	-0,29%	132,15	130,76	132,91	132,32
29/12/2022	33.124	1,71%	131,82	131,01	133,41	132,70
28/12/2022	27.623	-3,56%	134,88	130,46	136,85	130,47
27/12/2022	33.696	-1,18%	136,19	135,14	137,36	135,29
23/12/2022	6.217	2,19%	134,07	133,53	136,12	136,63
22/12/2022	28.444	-1,63%	135,19	131,70	135,19	133,70
21/12/2022	36.718	0,06%	137,11	135,18	138,13	135,91
20/12/2022	23.183	1,22%	134,06	133,30	136,00	135,83
19/12/2022	31.309	-0,47%	135,76	133,28	136,77	134,20
16/12/2022	105.819	-3,29%	137,65	132,435	138,89	134,83
15/12/2022	60.270	0,62%	138,00	136,34	140,61	139,41
14/12/2022	32.692	-1,03%	139,99	137,57	142,40	138,55
13/12/2022	51.087	-0,08%	143,27	138,685	143,84	139,99
12/12/2022	41.568	-2,14%	143,46	138,99	143,46	140,10
09/12/2022	55.304	-2,96%	146,16	141,90	147,25	143,17
08/12/2022	31.847	-0,15%	148,55	145,46	151,31	147,53
07/12/2022	41.324	1,30%	146,49	146,40	150,92	147,75
06/12/2022	102.239	0,03%	146,77	144,32	147,77	145,86
05/12/2022	126.648	-0,23%	143,52	141,87	146,08	145,82
02/12/2022	136.774	0,82%	143,52	141,67	146,31	146,16
01/12/2022	90.534	0,32%	144,84	141,90	146,36	144,97
30/11/2022	106.458	3,61%	144,84	139,01	145,16	144,51
29/11/2022	77.280	-1,14%	144,84	138,685	141,56	139,47
28/11/2022	64.608	-3,22%	144,84	140,60	145,80	140,88
25/11/2022	32.068	-0,80%	147,51	145,77	148,29	145,56
24/11/2022	59.719	-0,80%	147,51	143,51	148,46	145,63
23/11/2022	59.719	-0,80%	147,51	143,51	148,46	145,63
22/11/2022	77.310	0,03%	145,22	146,06	148,62	146,80
21/11/2022	83.312	0,75%	145,22	143,445	147,78	146,76
18/11/2022	118.944	-0,06%	144,83	143,58	148,38	145,67
17/11/2022	79.886	-1,21%	144,83	144,16	146,75	145,76
16/11/2022	91.196	-3,61%	152,17	143,91	152,25	147,54
15/11/2022	116.430	1,81%	152,17	150,57	154,968	153,165
14/11/2022	53.166	1,95%	146,81	145,89	154,41	150,45
11/11/2022	27.059	-0,34%	145,91	145,89	152,4499	147,58
10/11/2022	56.269	4,45%	145,91	143,01	148,22	148,09
09/11/2022	45.167	-4,10%	145,91	140,635	145,755	141,52
08/11/2022	32.082	2,82%	139,93	143,22	149,55	147,57
07/11/2022	28.573	2,70%	139,93	140,371	146,26	143,41
04/11/2022	53.800	-1,33%	139,77	125,47	139,985	140,03
03/11/2022	26.761	0,18%	139,77	139,735	144,30	141,91
02/11/2022	24.267	-1,96%	147,54	141,28	146,91	141,66
01/11/2022	30.117	-0,32%	147,54	143,63	146,89	144,49
31/10/2022	26.245	-1,87%	147,54	144,20	148,0101	144,95
28/10/2022	29.012	6,94%	139,57	143,00	149,31	147,35
27/10/2022	8.862	1,56%	139,57	142,325	145,845	144,30
26/10/2022	29.563	0,11%	139,57	141,99	146,045	142,08
25/10/2022	20.482	0,98%	139,57	139,57	144,3825	141,92
24/10/2022	23.704	3,70%	135,24	134,00	141,12	140,55
21/10/2022	28.274	4,37%	130,97	129,52	137,43	135,55
20/10/2022	12.098	-0,29%	131,48	128,69	132,6844	130,16
19/10/2022	18.765	-0,53%	130,41	129,26	131,22	130,54
18/10/2022	26.322	1,91%	130,41	130,55	132,90	131,50
17/10/2022	19.830	3,80%	126,97	126,65	129,49	129,04
14/10/2022	25.363	-1,69%	127,83	122,54	128,00	124,32
13/10/2022	26.319	1,44%	119,50	118,57	126,75	126,46
12/10/2022	21.957	-4,43%	126,62	120,86	126,48	121,18
11/10/2022	25.275	-0,49%	130,10	124,04	130,10	126,79
10/10/2022	13.856	0,17%	127,65	126,28	130,205	127,42
07/10/2022	26.075	-2,93%	130,68	125,54	130,38	127,20
06/10/2022	21.952	1,02%	129,74	129,74	132,88	131,28
05/10/2022	30.209	0,74%	129,50	126,4029	132,72	129,96
04/10/2022	29.448	3,41%	127,00	126,90	130,97	130,40
03/10/2022	38.120	1,84%	124,66	123,035	128,00	126,10
30/09/2022	25.818	1,87%	123,45	121,76	125,87	123,821
29/09/2022	25.008	-2,73%	123,45	120,59	122,57	121,56
28/09/2022	19.548	2,70%	121,75	120,58	126,395	124,97
27/09/2022	17.208	0,27%	121,95	120,18	124,07	121,69
26/09/2022	23.904	1,53%	124,09	119,82	122,12	121,36
23/09/2022	60.713	-4,98%	124,09	115,395	124,98	119,53
22/09/2022	29.412	-6,04%	132,94	125,83	131,88	125,80
21/09/2022	20.490	-0,30%	134,48	133,06	137,00	133,89
20/09/2022	20.274	-0,93%	134,10	132,11	134,56	134,29
19/09/2022	23.855	1,96%	131,45	131,45	135,67	135,55
16/09/2022	121.947	-0,08%	131,96	131,39	133,55	132,94
15/09/2022	27.015	-3,15%	135,98	132,38	137,09	133,05
14/09/2022	32.465	0,38%	135,28	127,5358	139,17	137,37
13/09/2022	21.782	-3,30%	139,19	136,73	140,78	136,85
12/09/2022	42.160	-0,53%	142,25	139,01	141,69	141,52
09/09/2022	26.127	1,65%	141,36	140,67	142,62	142,28
08/09/2022	19.826	0,22%	139,01	139,12	141,27	139,97
07/09/2022	25.125	2,10%	136,37	135,00	139,67	139,66
06/09/2022	34.920	1,28%	135,88	132,83	137,20	136,79
05/09/2022	37.293	-0,16%	135,88	133,95	138,84	135,06
02/09/2022	37.293	-0,16%	135,88	133,95	138,84	135,06
01/09/2022	42.794	-3,90%	139,29	135,00	140,39	135,27
31/08/2022	51.469	2,02%	137,79	137,49	142,18	140,76
30/08/2022	51.636	-0,86%	139,66	136,985	140,58	137,98
29/08/2022	37.067	0,37%	139,57	137,505	140,67	139,18
26/08/2022	33.552	-2,61%	142,11	137,675	142,11	138,67
25/08/2022	28.506	1,29%	136,22	140,72	143,39	142,38
24/08/2022	36.772	3,70%	136,22	134,95	141,76	140,64
23/08/2022	29.645	-1,51%	137,30	134,66	137,16	135,62
22/08/2022	29.468	-3,08%	141,10	136,17	140,22	137,70
19/08/2022	42.981	0,48%	141,10	140,04	142,315	142,07
18/08/2022	66.351	-2,87%	145,59	140,85	146,065	141,39
17/08/2022	47.608	2,70%	141,03	140,1955	147,27	145,56
16/08/2022	43.891	1,49%	139,74	138,50	141,99	141,83
15/08/2022	25.368	4,13%	131,50	133,82	139,89	139,75
12/08/2022	23.936	2,10%	131,50	131,30	134,39	134,21