NOV Inc (NOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	90.265	1,10%	19,66	19,58	19,83	19,725
16/07/2024	970.796	1,62%	19,03	18,97	19,61	19,51
15/07/2024	914.723	3,67%	18,60	18,42	19,43	19,20
12/07/2024	836.980	0,87%	18,61	18,41	18,62	18,52
11/07/2024	1.043.881	3,20%	17,91	17,80	18,385	18,36
10/07/2024	771.066	0,51%	17,70	17,64	17,91	17,79
09/07/2024	624.701	-1,72%	17,82	17,59	17,96	17,70
08/07/2024	573.142	-0,06%	17,96	17,92	18,18	18,01
05/07/2024	2.293.428	-2,60%	18,45	17,745	18,55	18,02
04/07/2024	552.750	0,00%	18,61	18,44	18,705	18,50
03/07/2024	552.750	0,11%	18,61	18,44	18,705	18,50
02/07/2024	994.528	-0,05%	18,67	18,32	18,67	18,48
01/07/2024	769.970	-2,74%	19,09	18,38	19,09	18,49
28/06/2024	1.999.883	0,69%	19,13	18,83	19,155	19,01
27/06/2024	757.667	0,16%	18,96	18,75	18,96	18,88
26/06/2024	813.657	-0,16%	18,76	18,54	18,86	18,85
25/06/2024	912.988	1,62%	18,45	18,43	18,91	18,88
24/06/2024	897.817	3,17%	18,08	18,07	18,725	18,58
21/06/2024	2.262.100	-0,83%	18,24	17,845	18,24	18,01
20/06/2024	716.455	0,06%	18,19	18,14	18,32	18,16
19/06/2024	734.174	0,00%	18,14	18,14	18,44	18,15
18/06/2024	734.174	3,71%	18,14	18,14	18,44	18,15
17/06/2024	1.480.324	3,49%	17,52	17,47	18,11	18,11
14/06/2024	977.898	-1,82%	17,615	17,22	17,65	17,50
13/06/2024	2.272.993	-0,89%	18,19	17,405	18,13	17,90
12/06/2024	1.435.336	1,29%	18,19	17,90	18,25	18,06
11/06/2024	1.538.379	1,25%	17,36	17,26	17,895	17,83
10/06/2024	849.910	1,67%	17,25	17,33	17,77	17,61
07/06/2024	2.177.647	-0,46%	17,25	17,16	17,575	17,32
06/06/2024	625.444	0,46%	17,45	17,185	17,4675	17,40
05/06/2024	831.683	0,29%	17,45	17,26	17,585	17,33
04/06/2024	1.076.082	-2,65%	17,58	17,205	17,60	17,28
03/06/2024	1.182.289	-5,69%	18,83	17,65	18,815	17,75
31/05/2024	1.319.006	2,67%	18,33	18,28	18,84	18,82
30/05/2024	1.065.657	1,22%	18,36	17,97	18,345	18,33
29/05/2024	885.059	-2,37%	18,36	18,04	18,47	18,11
28/05/2024	1.069.653	1,70%	18,425	18,26	18,73	18,55
27/05/2024	547.155	0,00%	18,37	18,065	18,54	18,24
24/05/2024	547.155	0,00%	18,37	18,065	18,54	18,24
23/05/2024	1.326.383	0,06%	18,29	18,05	18,446	18,25
22/05/2024	961.510	-4,55%	18,99	18,06	19,05	18,24
21/05/2024	1.415.144	0,69%	19,03	18,96	19,38	19,11
20/05/2024	1.448.178	-0,42%	19,19	18,89	19,34	18,98
17/05/2024	1.823.472	0,90%	18,94	18,71	19,10	19,06
16/05/2024	1.730.506	0,21%	18,93	18,83	19,205	18,89
15/05/2024	1.061.398	-0,27%	18,93	18,53	18,97	18,85
14/05/2024	738.860	0,75%	18,86	18,69	19,015	18,90
13/05/2024	768.509	-0,43%	18,94	18,70	18,98	18,76
10/05/2024	959.300	-1,52%	19,06	18,84	19,30	18,84
09/05/2024	699.479	1,11%	19,06	18,93	19,22	19,13
08/05/2024	867.053	-0,21%	18,79	18,712	19,09	18,92
07/05/2024	833.068	0,32%	18,76	18,925	19,185	18,96
06/05/2024	1.051.772	1,94%	18,76	18,81	19,08	18,90
03/05/2024	735.207	-0,11%	18,64	18,515	18,87	18,54
02/05/2024	801.803	0,98%	18,46	18,42	18,735	18,56
01/05/2024	965.048	-0,60%	18,46	18,21	18,65	18,38
30/04/2024	1.061.856	-4,44%	19,20	18,48	19,20	18,49
29/04/2024	2.820.664	2,54%	18,90	18,875	19,42	19,35
26/04/2024	3.931.411	-0,42%	19,06	18,25	19,81	18,87
25/04/2024	1.644.189	0,64%	18,845	18,61	19,02	18,95
24/04/2024	1.230.066	-0,16%	18,82	18,545	18,92	18,83
23/04/2024	1.317.832	1,45%	18,37	18,31	18,88	18,86
22/04/2024	2.836.421	-0,85%	18,59	18,195	18,79	18,59
19/04/2024	1.433.097	1,35%	18,31	18,29	18,77	18,75
18/04/2024	914.243	0,16%	18,60	18,365	18,795	18,50
17/04/2024	1.020.426	-2,07%	18,99	18,455	19,11	18,47
16/04/2024	817.389	-1,62%	18,99	18,67	19,115	18,86
15/04/2024	875.998	-2,34%	20,23	19,17	19,82	19,17
12/04/2024	919.174	-2,29%	20,23	19,53	20,30	19,63
11/04/2024	582.751	-0,94%	20,29	19,74	20,29	20,09
10/04/2024	931.181	0,15%	20,06	20,04	20,4687	20,28
09/04/2024	920.722	-0,64%	20,50	20,12	20,50	20,25
08/04/2024	909.503	-0,63%	20,67	20,33	20,74	20,38
05/04/2024	1.545.331	2,24%	20,18	20,06	20,625	20,51
04/04/2024	1.728.517	-0,20%	20,18	19,93	20,315	20,06
03/04/2024	4.307.113	0,40%	20,14	19,99	20,385	20,10
02/04/2024	1.551.645	1,62%	19,89	19,595	20,10	20,02
01/04/2024	1.218.971	0,92%	19,62	19,23	20,01	19,70
28/03/2024	1.377.578	1,67%	19,38	19,35	19,805	19,52
27/03/2024	1.387.588	0,79%	19,06	18,98	19,29	19,20
26/03/2024	2.200.419	-0,99%	19,29	19,03	19,345	19,05
25/03/2024	2.603.866	0,68%	19,24	19,20	19,52	19,24
22/03/2024	1.459.391	-1,24%	19,36	19,035	19,465	19,11
21/03/2024	1.377.527	0,89%	19,19	19,165	19,585	19,35
20/03/2024	2.946.496	0,74%	18,99	18,76	19,36	19,18
19/03/2024	2.040.215	2,53%	18,57	18,375	19,085	19,04
18/03/2024	1.053.072	0,05%	18,76	18,375	18,765	18,57
15/03/2024	1.287.516	-0,64%	18,76	18,545	19,0428	18,56
14/03/2024	1.573.792	0,97%	18,06	18,495	18,805	18,68
13/03/2024	2.244.346	3,70%	18,06	18,01	18,585	18,50
12/03/2024	1.018.306	-0,22%	17,65	17,685	17,955	17,89
11/03/2024	1.314.096	1,47%	17,685	17,63	18,01	17,93
08/03/2024	844.494	0,00%	17,685	17,46	17,765	17,67
07/03/2024	1.278.292	2,49%	17,355	17,315	17,75	17,67
06/03/2024	1.097.036	1,47%	16,80	17,025	17,455	17,24
05/03/2024	1.944.419	0,71%	16,80	16,80	17,175	16,99
04/03/2024	1.139.126	-1,35%	17,225	16,85	17,30	16,87
01/03/2024	1.676.190	1,18%	17,07	16,94	17,38	17,10
29/02/2024	978.959	-0,12%	17,09	16,805	17,23	16,90
28/02/2024	2.488.883	-1,63%	17,09	16,79	17,22	16,92