NOV Inc (NOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	630.671	2,78%	20,12	20,04	20,78	20,69
28/12/2022	571.840	-3,36%	20,725	20,0789	20,75	20,13
27/12/2022	709.696	0,53%	20,795	20,55	20,9873	20,83
23/12/2022	408.861	2,01%	20,18	20,07	20,44	20,3813
22/12/2022	771.158	-2,44%	20,55	19,57	20,595	19,98
21/12/2022	891.775	1,84%	20,49	20,08	20,705	20,48
20/12/2022	1.311.503	2,65%	19,67	19,63	20,235	20,11
19/12/2022	779.852	-1,31%	20,00	19,345	20,17	19,59
16/12/2022	1.680.740	-2,22%	19,72	19,42	19,87	19,85
15/12/2022	951.982	0,25%	20,05	19,96	20,365	20,30
14/12/2022	929.684	-1,94%	20,795	20,21	20,82	20,25
13/12/2022	667.008	3,30%	20,465	20,315	20,74	20,65
12/12/2022	820.371	3,79%	19,37	19,175	20,14	19,99
09/12/2022	1.005.147	-5,17%	20,43	19,22	20,545	19,26
08/12/2022	730.695	0,15%	20,72	20,175	20,99	20,31
07/12/2022	950.632	-3,10%	21,00	20,305	21,22	20,33
06/12/2022	2.563.921	-1,46%	21,15	20,86	21,63	20,98
05/12/2022	2.316.428	-5,63%	22,90	21,145	22,98	21,29
02/12/2022	2.335.258	1,35%	22,15	22,115	22,72	22,55
01/12/2022	2.530.565	-0,94%	22,625	22,225	23,09	22,25
30/11/2022	2.639.271	1,45%	22,625	22,035	22,63	22,46
29/11/2022	2.307.432	1,65%	22,21	21,82	22,225	22,14
28/11/2022	2.473.158	-1,91%	21,52	21,48	22,15	21,795
25/11/2022	2.519.552	-1,07%	22,36	22,20	22,54	22,22
24/11/2022	2.742.963	-2,14%	22,36	22,125	22,70	22,46
23/11/2022	2.742.963	-2,14%	22,36	22,125	22,70	22,46
22/11/2022	5.662.904	3,05%	23,35	22,563	23,06	22,95
21/11/2022	5.371.224	-1,68%	23,35	21,0492	22,31	22,27
18/11/2022	3.667.902	-1,44%	23,35	22,05	22,72	22,65
17/11/2022	4.606.764	-0,65%	23,35	22,5866	23,03	22,98
16/11/2022	3.174.019	-2,28%	23,35	23,0612	23,52	23,13
15/11/2022	3.115.611	1,92%	23,69	22,93	23,72	23,645
14/11/2022	732.858	-3,13%	23,69	23,16	23,8387	23,20
11/11/2022	1.324.726	2,97%	22,96	23,26	23,72	23,57
10/11/2022	1.144.987	1,53%	22,96	22,53	23,085	22,89
09/11/2022	883.783	-7,52%	23,27	22,51	23,38	22,565
08/11/2022	1.054.570	-0,88%	23,31	23,44	24,145	23,72
07/11/2022	1.698.235	3,04%	23,31	23,36	24,245	23,925
04/11/2022	1.781.793	1,78%	23,31	22,90	23,8183	23,215
03/11/2022	1.808.320	4,49%	21,51	21,30	22,835	22,82
02/11/2022	1.956.398	1,58%	22,34	21,77	22,59	21,84
01/11/2022	1.972.286	3,54%	22,82	22,28	23,06	22,50
31/10/2022	3.054.523	3,80%	22,89	21,44	22,8891	22,40
28/10/2022	4.075.641	2,76%	22,89	21,29	22,55	21,58
27/10/2022	2.764.952	-1,65%	22,89	22,445	23,145	22,62
26/10/2022	1.441.905	1,40%	21,56	22,3125	22,96	22,44
25/10/2022	1.461.767	1,09%	21,56	21,9975	22,495	22,29
24/10/2022	2.346.345	1,01%	21,56	21,49	22,26	22,05
21/10/2022	3.177.621	7,33%	19,72	20,09	21,775	21,66
20/10/2022	1.981.477	1,47%	19,72	19,44	20,175	19,99
19/10/2022	1.518.240	7,23%	18,21	18,15	19,59	19,58
18/10/2022	2.433.766	0,25%	18,21	17,745	18,48	18,075
17/10/2022	882.338	0,84%	18,30	17,9402	18,60	18,03
14/10/2022	677.737	-5,80%	18,40	17,79	18,69	17,88
13/10/2022	830.671	4,75%	17,55	17,88	18,87	18,74
12/10/2022	1.089.988	0,11%	17,55	17,47	17,965	17,89
11/10/2022	798.974	-0,61%	17,55	17,55	18,34	17,89
10/10/2022	998.549	-2,60%	18,21	18,00	18,74	18,00
07/10/2022	877.254	-2,58%	19,07	18,365	19,03	18,48
06/10/2022	1.460.753	2,98%	18,29	18,22	19,27	18,99
05/10/2022	1.093.784	6,84%	17,55	17,43	18,515	18,44
04/10/2022	2.168.341	2,39%	17,15	17,14	17,60	17,56
03/10/2022	1.478.846	5,86%	16,63	16,63	17,21	17,15
30/09/2022	1.862.899	2,80%	15,01	15,74	16,465	16,181
29/09/2022	2.612.029	3,63%	15,01	14,63	15,84	15,751
28/09/2022	3.273.463	1,54%	16,82	14,915	15,297	15,21
27/09/2022	1.857.541	1,16%	16,82	14,81	15,41	14,85
26/09/2022	1.499.195	-3,17%	16,82	14,645	15,325	14,68
23/09/2022	1.443.779	-8,44%	16,82	14,98	15,83	15,18
22/09/2022	1.104.696	0,97%	16,82	16,37	16,875	16,60
21/09/2022	777.223	-1,26%	16,86	16,44	17,09	16,44
20/09/2022	956.109	-2,77%	16,49	16,59	17,055	16,65
19/09/2022	866.518	0,29%	16,49	16,49	17,26	17,15
16/09/2022	1.404.821	-2,65%	17,45	16,605	17,495	17,119
15/09/2022	1.113.372	-1,98%	17,50	17,11	17,67	17,59
14/09/2022	1.059.515	4,91%	17,27	17,22	17,96	17,95
13/09/2022	911.402	-3,85%	17,47	16,995	17,72	17,11
12/09/2022	717.147	1,54%	17,45	17,48	17,97	17,79
09/09/2022	1.242.459	0,53%	17,45	17,36	17,63	17,10
08/09/2022	1.826.289	-0,98%	17,35	16,96	17,39	17,11
07/09/2022	925.931	-0,32%	16,87	16,66	17,325	17,24
06/09/2022	727.446	3,93%	17,38	17,105	17,925	17,29
05/09/2022	915.361	3,93%	17,38	17,32	17,99	17,72
02/09/2022	915.361	3,93%	17,38	17,32	17,99	17,72
01/09/2022	943.380	-3,45%	17,32	16,905	17,43	17,06
31/08/2022	1.305.426	-1,78%	18,43	17,405	18,145	17,67
30/08/2022	989.076	-4,46%	18,43	17,89	18,41	17,99
29/08/2022	828.280	3,69%	18,54	18,48	19,105	18,83
26/08/2022	741.330	-1,63%	18,85	18,47	19,10	18,66
25/08/2022	1.131.449	0,90%	18,92	18,74	19,17	18,97
24/08/2022	1.010.949	2,40%	18,38	18,3446	18,935	18,79
23/08/2022	1.509.047	4,32%	17,99	18,01	18,79	18,35
22/08/2022	916.950	-1,84%	17,76	17,30	18,06	17,58
19/08/2022	952.538	0,28%	17,70	17,422	18,025	17,91
18/08/2022	2.663.990	1,77%	17,84	17,725	18,14	17,86
17/08/2022	1.013.802	0,23%	17,375	17,24	17,86	17,55
16/08/2022	1.072.142	-2,23%	17,82	17,45	18,26	17,52
15/08/2022	1.004.447	-3,76%	17,82	17,58	17,9799	17,92
12/08/2022	1.116.009	0,98%	18,35	18,04	18,63	18,62
11/08/2022	1.397.338	3,77%	18,15	18,09	18,595	18,43