NOV Inc (NOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.474.636	-0,53%	14,89	14,975	15,4428	15,11
18/05/2023	1.557.327	1,27%	14,89	14,695	15,215	15,19
17/05/2023	1.416.942	2,95%	14,745	14,61	15,095	15,00
16/05/2023	1.906.574	-3,51%	15,25	14,46	15,09	14,57
15/05/2023	3.180.821	1,82%	15,25	14,86	15,29	15,10
12/05/2023	1.973.185	-1,92%	15,25	14,77	15,29	14,83
11/05/2023	1.864.733	-3,45%	15,35	15,01	15,395	15,12
10/05/2023	1.747.173	-1,14%	15,93	15,3593	15,995	15,66
09/05/2023	1.585.936	0,76%	15,52	15,51	16,09	15,84
08/05/2023	2.072.799	1,03%	15,88	15,63	16,00	15,72
05/05/2023	1.879.587	1,37%	15,88	15,485	15,91	15,56
04/05/2023	2.804.778	0,26%	15,25	14,81	15,52	15,35
03/05/2023	4.390.958	-1,67%	15,355	15,245	15,67	15,31
02/05/2023	2.358.804	-6,88%	16,47	15,52	16,50	15,57
01/05/2023	2.978.858	-0,18%	16,54	16,36	16,845	16,72
28/04/2023	3.538.971	1,15%	16,68	16,44	17,125	16,75
27/04/2023	7.219.037	-8,10%	16,68	16,22	17,15	16,56
26/04/2023	2.359.585	-0,94%	17,97	17,815	18,565	18,02
25/04/2023	1.415.047	-3,25%	18,49	18,035	18,585	18,19
24/04/2023	1.480.909	2,85%	18,39	18,34	18,96	18,80
21/04/2023	1.577.048	-0,98%	18,54	18,12	18,575	18,28
20/04/2023	1.056.645	-1,13%	18,38	18,155	18,59	18,46
19/04/2023	1.474.036	0,97%	18,24	18,035	18,775	18,67
18/04/2023	1.215.316	-1,02%	18,65	18,32	18,70	18,49
17/04/2023	937.211	-0,74%	18,73	18,50	18,96	18,68
14/04/2023	1.313.630	-0,05%	18,97	18,7205	19,07	18,82
13/04/2023	726.736	0,59%	18,68	18,62	19,06	18,83
12/04/2023	1.189.844	1,19%	18,63	18,43	18,93	18,72
11/04/2023	1.193.940	0,87%	18,43	18,105	18,60	18,50
10/04/2023	895.058	1,83%	18,145	18,06	18,57	18,34
06/04/2023	1.479.144	-1,15%	18,18	17,98	18,35	18,01
05/04/2023	1.682.918	-1,14%	18,31	17,92	18,445	18,22
04/04/2023	1.098.180	-3,20%	19,05	18,2005	19,11	18,43
03/04/2023	2.238.521	2,86%	19,65	18,82	19,78	19,04
31/03/2023	1.293.859	2,04%	18,18	18,13	18,56	18,51
30/03/2023	1.948.116	-1,57%	18,65	18,135	18,72	18,14
29/03/2023	2.311.501	0,93%	18,45	18,27	18,565	18,43
28/03/2023	2.017.139	2,58%	17,66	17,68	18,305	18,26
27/03/2023	2.431.423	3,19%	17,61	17,21	17,87	17,80
24/03/2023	2.544.293	-0,12%	16,93	16,7925	17,40	17,25
23/03/2023	3.885.382	-1,99%	17,82	16,97	17,84	17,27
22/03/2023	2.491.222	-3,98%	18,39	17,58	18,41	17,62
21/03/2023	1.659.301	3,15%	18,31	18,185	18,65	18,35
20/03/2023	1.105.333	2,18%	17,50	17,495	17,995	17,79
17/03/2023	2.725.557	-4,13%	18,04	17,20	18,03	17,41
16/03/2023	1.435.733	0,95%	17,61	17,37	18,26	18,16
15/03/2023	3.077.914	-6,19%	18,24	17,78	18,455	18,04
14/03/2023	1.811.669	-0,05%	19,19	18,72	19,71	19,23
13/03/2023	1.756.972	-4,75%	19,63	19,18	20,035	19,24
10/03/2023	1.177.452	-4,08%	21,08	20,08	21,34	20,20
09/03/2023	1.905.146	-6,69%	22,73	21,00	22,885	21,06
08/03/2023	1.226.468	-0,97%	22,59	22,34	22,99	22,57
07/03/2023	1.573.360	-1,21%	23,00	22,72	23,09	22,79
06/03/2023	780.746	-0,48%	23,13	22,935	23,18	23,07
03/03/2023	1.379.877	2,52%	22,355	22,25	23,27	23,18
02/03/2023	1.257.145	1,76%	22,10	21,835	22,62	22,61
01/03/2023	1.138.417	1,55%	21,77	21,77	22,29	22,22
28/02/2023	1.848.048	-1,17%	22,28	21,86	22,335	21,88
27/02/2023	2.576.436	2,26%	21,58	21,45	22,255	22,14
24/02/2023	1.899.775	-0,51%	21,46	21,15	21,78	21,65
23/02/2023	3.554.413	2,16%	21,81	21,69	22,175	21,76
22/02/2023	2.251.055	-0,93%	21,30	20,965	21,645	21,30
21/02/2023	1.060.606	-0,78%	21,51	21,47	21,94	21,50
20/02/2023	1.163.496	-5,12%	22,52	21,575	22,56	21,67
17/02/2023	1.163.496	-5,12%	22,52	21,575	22,56	21,67
16/02/2023	884.700	-0,91%	22,92	22,82	23,44	22,84
15/02/2023	794.690	-2,17%	23,15	22,62	23,26	23,05
14/02/2023	1.260.098	-1,67%	23,65	23,555	24,21	23,56
13/02/2023	826.907	-0,33%	23,89	23,47	24,03	23,96
10/02/2023	1.269.668	4,39%	23,43	23,3475	24,07	24,04
09/02/2023	1.252.838	-1,46%	23,20	22,87	23,30	23,03
08/02/2023	1.488.880	0,43%	23,47	22,975	23,645	23,37
07/02/2023	3.681.596	-0,43%	24,29	22,54	24,43	23,27
06/02/2023	1.878.395	0,43%	23,31	23,015	23,48	23,37
03/02/2023	1.419.276	3,88%	23,09	22,99	23,95	23,85
02/02/2023	1.990.717	-5,40%	24,10	22,66	24,30	22,96
01/02/2023	1.924.832	-0,70%	24,25	23,4705	24,47	24,27
31/01/2023	1.069.411	2,95%	23,61	23,58	24,445	24,44
30/01/2023	1.156.088	-0,88%	23,68	23,55	24,10	23,74
27/01/2023	1.275.006	-3,43%	24,78	23,73	24,7984	23,95
26/01/2023	1.335.604	1,89%	24,60	23,965	24,82	24,80
25/01/2023	2.263.558	4,02%	23,29	23,135	24,597	24,34
24/01/2023	2.490.810	2,59%	22,77	22,58	23,41	23,40
23/01/2023	1.472.458	-1,30%	23,33	22,80	23,49	22,81
20/01/2023	1.615.838	2,67%	22,64	22,55	23,435	23,11
19/01/2023	3.677.154	-1,27%	22,76	21,90	22,85	22,51
18/01/2023	1.185.240	-3,27%	23,90	22,72	24,07	22,80
17/01/2023	756.807	1,25%	23,41	23,21	23,605	23,57
16/01/2023	933.382	1,56%	22,97	22,775	23,45	23,38
13/01/2023	933.382	1,56%	22,97	22,775	23,45	23,38
12/01/2023	2.243.286	1,28%	22,77	22,76	23,42	23,02
11/01/2023	1.064.067	-0,48%	23,01	22,495	23,225	22,73
10/01/2023	804.138	-0,13%	22,88	22,38	23,13	22,84
09/01/2023	3.696.793	5,15%	22,08	22,08	23,07	22,87
06/01/2023	1.801.063	6,15%	20,89	20,85	21,78	21,75
05/01/2023	775.871	1,64%	20,20	20,07	20,60	20,49
04/01/2023	1.081.810	1,56%	19,645	19,51	20,265	20,16
03/01/2023	642.035	-4,98%	20,52	19,67	20,945	19,85
02/01/2023	424.993	0,97%	20,61	20,47	20,965	20,89
30/12/2022	424.993	0,97%	20,61	20,47	20,965	20,89