NOV Inc (NOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.662.752	1,72%	17,03	16,88	17,30	17,20
26/02/2024	1.158.313	-1,86%	17,17	16,775	17,31	16,91
23/02/2024	1.548.281	-1,03%	17,17	16,985	17,36	17,23
22/02/2024	1.285.863	0,81%	17,20	17,20	17,61	17,41
21/02/2024	1.099.377	0,82%	17,02	17,125	17,44	17,27
20/02/2024	2.162.517	-0,52%	17,02	16,94	17,21	17,13
19/02/2024	1.125.867	0,00%	17,53	17,19	17,57	17,22
16/02/2024	1.125.867	-0,35%	17,53	17,19	17,57	17,22
15/02/2024	2.790.950	1,51%	17,335	17,33	17,6703	17,54
14/02/2024	2.238.712	1,65%	17,13	17,06	17,325	17,28
13/02/2024	1.817.642	-2,75%	17,40	16,86	17,44	17,00
12/02/2024	3.102.535	1,63%	17,40	17,37	17,75	17,48
09/02/2024	2.264.861	-0,41%	17,26	17,125	17,365	17,20
08/02/2024	16.148.621	0,47%	17,19	17,0201	17,38	17,27
07/02/2024	3.855.119	-1,88%	17,53	16,925	17,605	17,19
06/02/2024	3.321.580	1,21%	17,40	17,135	17,67	17,52
05/02/2024	3.635.373	-1,76%	17,55	17,115	17,80	17,31
02/02/2024	7.392.886	-11,23%	19,74	17,60	20,00	17,62
01/02/2024	1.710.243	1,74%	19,74	19,395	19,95	19,85
31/01/2024	1.880.004	-1,66%	19,94	19,45	20,0101	19,51
30/01/2024	4.554.798	-5,52%	19,87	19,07	20,19	19,84
29/01/2024	1.460.561	0,10%	20,92	20,425	21,01	21,00
26/01/2024	1.827.558	0,00%	20,92	20,65	21,19	20,98
25/01/2024	2.038.588	0,38%	21,08	20,565	21,225	20,98
24/01/2024	2.718.404	3,98%	20,28	20,20	20,975	20,90
23/01/2024	1.152.763	0,65%	19,865	19,83	20,325	20,10
22/01/2024	1.673.300	2,41%	19,44	19,385	20,11	19,97
19/01/2024	1.507.838	0,15%	19,56	19,305	19,63	19,50
18/01/2024	1.278.380	2,04%	19,11	19,14	19,57	19,47
17/01/2024	1.040.232	-1,40%	19,08	18,9511	19,41	19,08
16/01/2024	1.571.524	-3,15%	19,67	19,27	19,88	19,35
15/01/2024	2.220.263	2,73%	19,99	19,675	20,115	19,98
12/01/2024	2.220.263	2,73%	19,99	19,675	20,115	19,98
11/01/2024	1.648.902	1,89%	19,19	18,85	19,48	19,45
10/01/2024	1.176.791	-2,15%	19,37	19,045	19,55	19,09
09/01/2024	1.428.496	-3,46%	20,10	19,395	20,165	19,51
08/01/2024	1.267.159	-0,44%	20,04	19,715	20,21	20,50
05/01/2024	1.546.216	2,64%	20,20	20,145	20,71	20,59
04/01/2024	979.675	-1,28%	20,54	19,97	20,6699	20,06
03/01/2024	876.768	0,79%	20,00	19,88	20,59	20,32
02/01/2024	826.578	-0,59%	20,52	20,075	20,675	20,16
29/12/2023	539.888	-0,98%	20,56	20,2625	20,4899	20,28
28/12/2023	418.725	-1,35%	20,56	20,44	20,71	20,48
27/12/2023	529.634	-0,19%	20,72	20,65	20,95	20,76
26/12/2023	697.216	1,71%	20,69	20,60	20,955	20,80
22/12/2023	558.844	0,00%	20,625	20,375	20,78	20,45
21/12/2023	750.492	0,94%	20,035	20,20	20,455	20,45
20/12/2023	1.081.196	-0,59%	20,035	20,24	20,78	20,26
19/12/2023	2.483.451	2,21%	20,035	19,975	20,475	20,38
18/12/2023	1.275.465	0,56%	19,48	19,885	20,3566	19,94
15/12/2023	975.937	-1,20%	19,48	19,615	20,045	19,83
14/12/2023	2.550.335	5,02%	19,48	19,385	20,125	20,07
13/12/2023	1.400.104	3,07%	18,60	18,51	19,13	19,11
12/12/2023	889.848	-1,12%	18,53	18,40	18,69	18,54
11/12/2023	1.446.957	-0,90%	18,92	18,64	19,07	18,75
08/12/2023	1.970.622	2,55%	18,52	18,745	19,25	18,92
07/12/2023	1.125.768	0,66%	18,52	18,31	18,625	18,45
06/12/2023	2.109.458	-1,97%	18,63	18,305	19,025	18,38
05/12/2023	1.121.148	-1,47%	19,025	18,6113	19,075	18,75
04/12/2023	1.752.764	-0,47%	18,90	18,71	19,255	19,03
01/12/2023	1.243.360	1,59%	18,83	18,73	19,51	19,12
30/11/2023	1.069.235	-0,63%	19,15	18,67	19,505	18,82
29/11/2023	993.106	0,32%	19,15	18,75	19,055	18,94
28/11/2023	1.479.705	-1,51%	18,95	18,82	19,205	18,88
27/11/2023	1.514.937	0,52%	18,95	18,795	19,2075	19,17
24/11/2023	692.008	0,63%	19,09	19,02	19,3207	19,07
23/11/2023	1.428.142	-0,16%	18,53	18,42	19,14	18,99
22/11/2023	1.345.206	-0,37%	18,53	18,42	19,14	18,95
21/11/2023	1.137.648	-1,30%	19,06	18,895	19,18	19,02
20/11/2023	1.172.603	-0,93%	19,60	19,2209	19,70	19,27
17/11/2023	1.576.440	3,84%	19,425	18,95	19,565	19,45
16/11/2023	1.508.860	-4,73%	19,425	18,29	19,47	18,73
15/11/2023	1.087.717	-1,06%	19,78	19,60	20,28	19,66
14/11/2023	1.017.451	2,00%	19,78	19,465	20,04	19,87
13/11/2023	737.255	0,93%	19,30	19,14	19,575	19,48
10/11/2023	1.590.771	2,28%	19,16	18,945	19,50	19,30
09/11/2023	1.203.217	0,69%	18,865	18,70	19,285	18,87
08/11/2023	1.169.632	-1,42%	19,53	18,61	19,105	18,74
07/11/2023	1.719.752	-4,76%	20,49	18,92	20,56	19,01
06/11/2023	1.019.357	-1,87%	20,49	19,935	20,56	19,96
03/11/2023	1.325.690	-0,68%	20,61	20,34	20,85	20,34
02/11/2023	1.135.110	4,01%	19,87	19,77	20,50	20,48
01/11/2023	2.012.589	-1,35%	20,065	19,59	20,1505	19,69
31/10/2023	1.715.885	0,86%	19,78	19,515	20,12	19,96
30/10/2023	1.570.362	0,97%	18,60	19,385	20,04	19,79
27/10/2023	2.042.333	3,27%	18,60	18,375	19,79	19,725
26/10/2023	1.966.160	-1,80%	19,285	18,83	19,345	19,10
25/10/2023	1.462.136	-2,16%	19,935	19,255	19,94	19,45
24/10/2023	1.789.110	0,20%	20,035	19,57	20,13	19,88
23/10/2023	1.246.465	-1,24%	20,035	19,59	20,065	19,84
20/10/2023	1.625.348	-2,48%	20,50	19,51	20,5134	20,09
19/10/2023	1.217.270	-1,06%	21,23	20,275	20,855	20,60
18/10/2023	1.446.835	-1,14%	20,32	20,69	21,53	20,82
17/10/2023	1.891.875	2,73%	20,63	20,27	21,125	21,06
16/10/2023	1.057.503	0,05%	20,63	20,45	20,82	20,50
13/10/2023	1.315.686	3,12%	20,42	19,95	20,68	20,49
12/10/2023	1.414.565	-1,39%	19,83	19,61	20,30	19,87
11/10/2023	1.179.836	0,85%	19,83	19,75	20,21	20,15
10/10/2023	1.391.274	0,00%	19,96	19,84	20,165	19,98
09/10/2023	1.604.316	5,38%	19,50	19,38	20,10	19,98