NanoVirices Inc (NNVC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	9,22%	2,04	2,01	2,31	2,25
17-07-2024	334.393	9,22%	2,04	2,01	2,31	2,25
16-07-2024	379.075	15,73%	1,75	1,84	2,0894	2,06
15-07-2024	188.288	2,41%	1,75	1,73	1,86	1,782
12-07-2024	111.647	-4,44%	1,78	1,68	1,78	1,72
11-07-2024	509.155	3,12%	1,88	1,72	1,935	1,7839
10-07-2024	64.108	-1,14%	1,76	1,7115	1,78	1,73
09-07-2024	56.213	-0,57%	1,75	1,70	1,7649	1,75
08-07-2024	55.965	0,00%	1,75	1,71	1,77	1,75
05-07-2024	49.245	-0,57%	1,73	1,70	1,76	1,75
04-07-2024	45.153	-1,12%	1,78	1,72	1,82	1,76
03-07-2024	45.128	-2,81%	1,78	1,72	1,82	1,73
02-07-2024	108.046	-2,16%	1,78	1,74	1,88	1,81
01-07-2024	195.179	6,94%	1,75	1,70	1,84	1,8394
28-06-2024	167.257	-0,58%	1,75	1,65	1,78	1,72
27-06-2024	125.961	-3,31%	1,80	1,73	1,825	1,7597
26-06-2024	311.364	-6,28%	1,83	1,7801	1,95	1,79
25-06-2024	278.411	-2,08%	1,94	1,767	2,04	1,88
24-06-2024	238.053	4,40%	2,05	1,90	2,07	1,90
21-06-2024	94.580	-9,85%	1,98	1,78	2,03	1,83
20-06-2024	329.884	22,56%	1,75	1,75	2,11	2,01
19-06-2024	144.640	-12,63%	1,91	1,64	1,9276	1,66
18-06-2024	142.930	-12,11%	1,91	1,64	1,9276	1,6699
17-06-2024	151.509	0,00%	1,865	1,84	1,97	1,90
14-06-2024	426.583	-25,78%	2,48	1,88	2,55	1,915
13-06-2024	384.194	4,08%	2,65	2,49	2,77	2,55
12-06-2024	417.298	-26,30%	3,06	2,36	3,35	2,4396
11-06-2024	394.396	8,91%	3,265	3,1201	3,41	3,30
10-06-2024	566.823	13,48%	2,70	2,67	3,59	3,03
07-06-2024	105.652	-0,35%	2,68	2,62	2,74	2,6408
06-06-2024	694.118	9,05%	2,52	2,40	2,95	2,65
05-06-2024	91.078	0,83%	2,44	2,3601	2,47	2,44
04-06-2024	82.534	2,08%	2,36	2,3304	2,45	2,45
03-06-2024	88.956	-1,60%	2,40	2,21	2,47	2,3616
31-05-2024	78.781	-0,82%	2,43	2,38	2,465	2,41
30-05-2024	88.796	0,00%	2,40	2,36	2,4401	2,43
29-05-2024	335.868	9,53%	2,36	2,22	2,48	2,4096
28-05-2024	73.906	-1,79%	2,20	2,1501	2,2393	2,19
27-05-2024	8.521	0,00%	2,27	2,05	2,27	2,23
24-05-2024	8.521	-1,76%	2,27	2,05	2,27	2,23
23-05-2024	203.341	-1,76%	2,32	2,10	2,35	2,23
22-05-2024	172.181	3,67%	2,19	2,1571	2,29	2,26
21-05-2024	134.634	4,97%	2,12	2,07	2,23	2,22
20-05-2024	109.269	2,42%	2,115	2,06	2,15	2,12
17-05-2024	125.227	-6,50%	1,91	2,00	2,2422	2,085
16-05-2024	395.999	24,44%	1,91	1,8795	2,29	2,24
15-05-2024	212.312	-20,35%	1,96	1,78	2,20	1,8001
14-05-2024	356.197	24,17%	1,96	1,94	2,26	2,2599
13-05-2024	91.079	-4,23%	2,03	1,8014	2,0496	1,81
10-05-2024	87.940	0,38%	1,57	1,56	1,87	1,837
09-05-2024	304.259	-9,85%	2,09	1,80	2,13	1,83
08-05-2024	440.340	20,83%	1,78	1,69	2,07	2,03
07-05-2024	284.422	21,43%	1,64	1,46	1,79	1,70
06-05-2024	582.297	25,66%	1,27	1,206	1,59	1,42
03-05-2024	11.114	-5,42%	1,12	1,10	1,1699	1,135
02-05-2024	4.749	4,43%	1,20	1,12	1,20	1,18
01-05-2024	5.189	-3,33%	1,20	1,14	1,175	1,16
30-04-2024	37.517	6,20%	1,20	1,14	1,2478	1,20
29-04-2024	18.952	1,83%	1,12	1,10	1,13	1,1201
26-04-2024	3.906	-0,90%	1,11	1,10	1,1299	1,10
25-04-2024	7.933	-2,61%	1,11	1,0297	1,1523	1,12
24-04-2024	1.719	0,82%	1,15	1,13	1,14	1,1493
23-04-2024	7.588	-0,89%	1,16	1,11	1,20	1,11
22-04-2024	11.501	4,55%	1,12	1,119	1,1702	1,15
19-04-2024	8.835	-4,68%	1,15	1,10	1,1899	1,12
18-04-2024	4.307	0,86%	1,15	1,15	1,2075	1,17
17-04-2024	6.069	-1,27%	1,18	1,15	1,23	1,165
16-04-2024	6.391	3,48%	1,18	1,18	1,2232	1,19
15-04-2024	41.950	-7,20%	1,18	1,132	1,29	1,16
12-04-2024	12.105	-1,18%	1,26	1,2501	1,3362	1,255
11-04-2024	14.012	-3,05%	1,26	1,25	1,3246	1,27
10-04-2024	26.491	-5,88%	1,35	1,28	1,365	1,28
09-04-2024	11.284	-3,60%	1,37	1,34	1,45	1,34
08-04-2024	24.199	1,46%	1,36	1,3204	1,415	1,39
05-04-2024	52.503	0,00%	1,38	1,31	1,4734	1,37
04-04-2024	113.410	6,24%	1,30	1,2651	1,49	1,3599
03-04-2024	6.436	2,36%	1,26	1,2218	1,28	1,30
02-04-2024	8.953	-2,31%	1,25	1,23	1,2891	1,27
01-04-2024	69.689	15,09%	1,15	1,14	1,3599	1,335
28-03-2024	18.896	3,10%	1,15	1,131	1,1699	1,165
27-03-2024	4.693	-1,32%	1,12	1,12	1,135	1,125
26-03-2024	6.886	1,77%	1,14	1,11	1,125	1,15
25-03-2024	7.216	-1,32%	1,14	1,12	1,16	1,125
22-03-2024	32.132	-0,90%	1,14	1,1252	1,15	1,1298
21-03-2024	4.610	0,00%	1,19	1,14	1,17	1,15
20-03-2024	18.042	0,87%	1,19	1,1421	1,16	1,16
19-03-2024	7.257	1,74%	1,19	1,1647	1,20	1,17
18-03-2024	6.214	-4,17%	1,19	1,165	1,20	1,15
15-03-2024	15.412	2,56%	1,19	1,17	1,225	1,20
14-03-2024	22.721	3,54%	1,15	1,14	1,165	1,17
13-03-2024	15.332	2,66%	1,15	1,14	1,17	1,16
12-03-2024	12.694	3,57%	1,16	1,1301	1,17	1,16
11-03-2024	8.873	0,91%	1,21	1,1201	1,155	1,1201
08-03-2024	5.419	-1,76%	1,21	1,11	1,2063	1,1101
07-03-2024	12.766	-1,72%	1,21	1,1101	1,17	1,14
06-03-2024	23.640	-2,48%	1,21	1,14	1,1901	1,18
05-03-2024	7.103	-0,83%	1,25	1,19	1,2111	1,20
04-03-2024	10.132	-3,14%	1,25	1,2116	1,3099	1,2205
01-03-2024	14.278	-10,37%	1,32	1,21	1,37	1,21
29-02-2024	16.581	3,02%	1,34	1,32	1,36	1,3599