BiG | O banco que entende os seus valores.

NanoVirices Inc (NNVC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	332.448	6,95%	0,97	0,9529	1,02	1,01
09/02/2026	209.441	1,58%	0,9186	0,889	0,98	0,935
06/02/2026	143.934	3,65%	0,931	0,88	0,931	0,9259
05/02/2026	160.727	-5,54%	0,8611	0,85	0,95	0,85
04/02/2026	341.323	-6,37%	0,9501	0,8601	0,9583	0,90
03/02/2026	95.783	-0,26%	0,98	0,9506	0,9949	0,9635
02/02/2026	93.524	0,53%	0,965	0,95	1,01	0,98
30/01/2026	123.200	-2,75%	1,00	0,96	1,01	0,965
29/01/2026	241.729	-4,14%	1,05	0,99	1,05	1,00
28/01/2026	232.484	-3,24%	1,09	1,04	1,09	1,05
27/01/2026	221.017	-2,38%	1,13	1,05	1,1353	1,08
26/01/2026	240.485	-3,04%	1,19	1,11	1,19	1,11
23/01/2026	179.846	-0,80%	1,1501	1,13	1,16	1,15
22/01/2026	128.745	-2,54%	1,20	1,14	1,20	1,15
21/01/2026	165.760	3,54%	1,15	1,1494	1,21	1,18
20/01/2026	132.620	-4,24%	1,14	1,13	1,18	1,13
16/01/2026	15.881	4,42%	1,15	1,15	1,19	1,18
15/01/2026	114.594	0,00%	1,1631	1,13	1,17	1,13
14/01/2026	126.168	-4,58%	1,1909	1,14	1,2168	1,15
13/01/2026	223.802	5,31%	1,19	1,1608	1,2351	1,20
12/01/2026	257.474	1,34%	1,1787	1,11	1,18	1,13
09/01/2026	313.458	-7,44%	1,23	1,12	1,23	1,12
08/01/2026	139.639	-3,23%	1,24	1,18	1,24	1,21
07/01/2026	79.014	-3,91%	1,30	1,2195	1,30	1,24
06/01/2026	200.625	-0,77%	1,32	1,2601	1,32	1,28
05/01/2026	386.442	6,20%	1,23	1,18	1,305	1,30
02/01/2026	198.907	7,97%	1,1503	1,14	1,24	1,21
31/12/2025	206.738	0,91%	1,12	1,10	1,13	1,13
30/12/2025	220.562	-1,34%	1,14	1,10	1,16	1,10
29/12/2025	225.151	-5,63%	1,20	1,12	1,20	1,12
26/12/2025	166.274	0,00%	1,1803	1,15	1,20	1,19
24/12/2025	63.693	-0,83%	1,2197	1,17	1,2199	1,19
23/12/2025	109.377	-3,60%	1,22	1,20	1,27	1,20
22/12/2025	134.740	0,81%	1,23	1,22	1,28	1,25
19/12/2025	234.670	3,72%	1,2684	1,20	1,3057	1,24
18/12/2025	132.060	-1,54%	1,26	1,21	1,30	1,21
17/12/2025	116.061	-3,10%	1,34	1,24	1,35	1,24
16/12/2025	215.550	5,29%	1,25	1,25	1,39	1,29
15/12/2025	179.623	-1,04%	1,30	1,23	1,30	1,23
12/12/2025	207.850	-3,46%	1,32	1,25	1,34	1,25
11/12/2025	209.569	-2,27%	1,301	1,27	1,35	1,30
10/12/2025	143.853	-3,29%	1,38	1,289	1,40	1,32
09/12/2025	319.170	-4,90%	1,45	1,33	1,49	1,37
08/12/2025	795.499	15,45%	1,23	1,23	1,49	1,43
05/12/2025	238.699	2,46%	1,22	1,22	1,28	1,23
04/12/2025	209.657	9,01%	1,10	1,10	1,25	1,22
03/12/2025	167.572	1,38%	1,12	1,07	1,12	1,11
02/12/2025	242.150	-0,91%	1,15	1,09	1,19	1,09
01/12/2025	311.207	-8,20%	1,30	1,10	1,30	1,12
28/11/2025	62.593	-2,38%	1,2986	1,205	1,2991	1,22
25/11/2025	130.055	-5,65%	1,26	1,16	1,26	1,17
24/11/2025	133.073	-2,76%	1,37	1,21	1,37	1,24
21/11/2025	115.412	1,21%	1,275	1,22	1,29	1,27
20/11/2025	248.632	-11,35%	1,42	1,24	1,4577	1,24
19/11/2025	295.215	2,17%	1,45	1,38	1,56	1,41
18/11/2025	178.928	-4,80%	1,43	1,38	1,55	1,38
17/11/2025	200.022	4,58%	1,48	1,425	1,52	1,46
14/11/2025	266.931	7,04%	1,3597	1,30	1,52	1,42
13/11/2025	141.680	-9,33%	1,50	1,35	1,51	1,35
12/11/2025	264.881	-4,40%	1,6699	1,47	1,6699	1,50
11/11/2025	205.791	-7,14%	1,5899	1,55	1,676	1,59
10/11/2025	370.528	-9,78%	1,8201	1,65	2,03	1,68
07/11/2025	161.580	-2,63%	1,90	1,76	1,92	1,84
06/11/2025	286.810	-2,54%	2,13	1,86	2,13	1,90
05/11/2025	428.435	3,93%	2,0381	1,9625	2,2299	1,97
04/11/2025	346.503	-6,65%	1,93	1,812	2,1999	1,91
03/11/2025	579.016	20,54%	1,70	1,65	2,065	2,03
31/10/2025	131.106	-0,88%	1,7498	1,6506	1,75	1,66
30/10/2025	267.709	-8,60%	1,8699	1,65	1,8699	1,70
29/10/2025	825.380	19,73%	1,58	1,54	1,86	1,86
28/10/2025	103.137	-4,66%	1,5998	1,52	1,64	1,53
27/10/2025	239.034	4,90%	1,61	1,58	1,63	1,61
24/10/2025	176.249	7,56%	1,41	1,41	1,56	1,53
23/10/2025	67.263	-0,57%	1,4008	1,4008	1,44	1,4318
22/10/2025	289.333	-4,05%	1,47	1,40	1,50	1,44
21/10/2025	195.608	-3,40%	1,49	1,43	1,54	1,48
20/10/2025	388.013	1,33%	1,42	1,42	1,5472	1,52
17/10/2025	367.967	4,83%	1,4301	1,4301	1,63	1,50
16/10/2025	138.925	0,69%	1,44	1,40	1,49	1,45
15/10/2025	166.065	7,39%	1,3498	1,32	1,45	1,44
14/10/2025	88.443	-1,74%	1,36	1,30	1,36	1,35
13/10/2025	73.971	-1,04%	1,37	1,35	1,40	1,36
10/10/2025	64.054	-3,20%	1,40	1,37	1,4394	1,37
09/10/2025	30.172	-0,70%	1,44	1,40	1,4456	1,425
08/10/2025	59.069	1,06%	1,42	1,40	1,46	1,43
07/10/2025	71.661	-2,07%	1,43	1,40	1,45	1,42
06/10/2025	134.410	5,71%	1,40	1,32	1,46	1,45
03/10/2025	89.772	-3,50%	1,44	1,36	1,44	1,38
02/10/2025	44.840	-0,69%	1,42	1,42	1,45	1,43
01/10/2025	46.680	0,70%	1,40	1,40	1,45	1,44
30/09/2025	58.009	0,02%	1,39	1,39	1,45	1,43
29/09/2025	55.638	-0,70%	1,42	1,40	1,45	1,42
26/09/2025	35.838	0,71%	1,4199	1,40	1,42	1,42
25/09/2025	92.146	-2,11%	1,42	1,38	1,4359	1,40
24/09/2025	101.285	-1,04%	1,45	1,42	1,47	1,42
23/09/2025	37.682	-1,38%	1,45	1,42	1,46	1,44
22/09/2025	161.194	-1,70%	1,4513	1,4201	1,47	1,445
19/09/2025	121.870	2,47%	1,45	1,4201	1,477	1,47
18/09/2025	50.635	-1,39%	1,4306	1,41	1,4365	1,42
17/09/2025	114.545	0,00%	1,45	1,44	1,47	1,44