NanoVirices Inc (NNVC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	20.010	1,05%	1,34	1,30	1,3822	1,344
27-02-2024	13.206	0,01%	1,31	1,32	1,345	1,3301
26-02-2024	14.140	2,26%	1,30	1,2216	1,36	1,36
23-02-2024	30.026	2,36%	1,27	1,2496	1,335	1,30
22-02-2024	9.149	0,88%	1,24	1,225	1,27	1,2509
21-02-2024	17.840	0,00%	1,23	1,225	1,25	1,24
20-02-2024	12.662	0,00%	1,22	1,24	1,30	1,23
19-02-2024	1.059	0,00%	1,22	1,21	1,24	1,23
16-02-2024	1.059	5,13%	1,22	1,21	1,24	1,23
15-02-2024	23.227	3,42%	1,20	1,11	1,21	1,21
14-02-2024	17.803	3,17%	1,14	1,11	1,18	1,1555
13-02-2024	12.398	0,90%	1,14	1,11	1,1701	1,12
12-02-2024	4.845	-1,75%	1,14	1,13	1,15	1,12
09-02-2024	27.391	-1,72%	1,15	1,15	1,20	1,14
08-02-2024	11.151	0,01%	1,15	1,14	1,165	1,1601
07-02-2024	12.656	2,19%	1,13	1,12	1,1599	1,1599
06-02-2024	12.577	1,79%	1,12	1,13	1,15	1,14
05-02-2024	6.109	-2,63%	1,12	1,111	1,1444	1,11
02-02-2024	22.046	0,00%	1,08	1,08	1,1592	1,13
01-02-2024	14.240	1,78%	1,12	1,11	1,1592	1,1297
31-01-2024	10.838	-0,89%	1,09	1,11	1,14	1,12
30-01-2024	42.567	-3,42%	1,09	1,11	1,16	1,13
29-01-2024	237.702	9,35%	1,09	1,03	1,15	1,17
26-01-2024	14.520	0,94%	1,08	1,03	1,07	1,07
25-01-2024	16.929	1,92%	1,03	1,03	1,07	1,06
24-01-2024	9.200	-0,71%	1,03	1,03	1,0999	1,0425
23-01-2024	3.932	2,03%	1,04	1,01	1,07	1,0509
22-01-2024	11.620	-0,79%	1,04	1,0235	1,0999	1,0616
19-01-2024	16.618	2,89%	1,07	1,0401	1,0742	1,07
18-01-2024	15.997	-0,95%	1,07	1,0401	1,09	1,04
17-01-2024	9.097	-1,54%	1,05	1,0402	1,0796	1,0437
16-01-2024	7.800	0,04%	1,05	1,05	1,0613	1,0505
15-01-2024	10.385	2,28%	1,06	1,05	1,0799	1,0592
12-01-2024	10.385	2,28%	1,06	1,05	1,0799	1,0592
11-01-2024	23.373	-0,47%	1,02	1,01	1,0699	1,07
10-01-2024	13.152	-2,71%	1,08	1,07	1,115	1,0799
09-01-2024	15.381	-3,43%	1,08	1,0699	1,125	1,0913
08-01-2024	8.479	0,89%	1,12	1,10	1,1398	1,13
05-01-2024	36.562	2,76%	1,10	1,05	1,15	1,1201
04-01-2024	13.741	5,83%	1,03	1,021	1,09	1,09
03-01-2024	12.233	-0,40%	1,03	1,0115	1,04	1,0259
02-01-2024	13.264	0,98%	1,03	1,0074	1,06	1,03
29-12-2023	73.805	-2,81%	1,03	1,0001	1,0797	1,0399
28-12-2023	26.805	-4,14%	1,10	1,0545	1,1176	1,0545
27-12-2023	34.403	1,90%	1,07	1,0401	1,12	1,0601
26-12-2023	31.233	-2,55%	1,05	1,04	1,08	1,0525
22-12-2023	6.699	1,32%	1,07	1,0688	1,0969	1,074
21-12-2023	18.080	0,00%	1,08	1,06	1,13	1,10
20-12-2023	22.354	-3,57%	1,09	1,0532	1,12	1,08
19-12-2023	12.947	1,82%	1,09	1,0801	1,12	1,12
18-12-2023	8.779	0,92%	1,15	1,10	1,1199	1,10
15-12-2023	17.367	-2,63%	1,18	1,10	1,1899	1,11
14-12-2023	9.373	-1,72%	1,18	1,14	1,19	1,14
13-12-2023	11.378	2,61%	1,18	1,1302	1,1964	1,18
12-12-2023	36.851	-0,86%	1,17	1,1224	1,21	1,16
11-12-2023	13.313	-0,42%	1,20	1,17	1,21	1,1701
08-12-2023	7.822	-0,43%	1,18	1,15	1,20	1,15
07-12-2023	7.927	-1,71%	1,14	1,14	1,18	1,15
06-12-2023	14.924	0,00%	1,19	1,1379	1,1999	1,17
05-12-2023	13.417	-4,25%	1,15	1,1201	1,18	1,126
04-12-2023	21.986	-1,25%	1,165	1,11	1,2345	1,185
01-12-2023	15.504	3,04%	1,17	1,12	1,20	1,185
30-11-2023	17.388	-1,72%	1,16	1,12	1,16	1,1499
29-11-2023	30.511	1,72%	1,21	1,16	1,23	1,18
28-11-2023	80.810	11,28%	1,09	1,01	1,16	1,135
27-11-2023	24.242	-1,92%	1,08	1,0092	1,0393	1,02
24-11-2023	11.512	-4,15%	1,08	1,05	1,0802	1,04
23-11-2023	12.911	1,83%	1,14	1,08	1,1132	1,1099
22-11-2023	12.909	0,00%	1,14	1,08	1,1132	1,09
21-11-2023	22.619	-4,38%	1,12	1,08	1,115	1,09
20-11-2023	41.597	1,36%	1,13	1,08	1,1572	1,115
17-11-2023	32.196	-2,44%	1,09	1,08	1,14	1,11
16-11-2023	38.436	-5,98%	1,20	1,117	1,249	1,1377
15-11-2023	51.235	-9,70%	1,28	1,15	1,3201	1,21
14-11-2023	265.043	10,84%	1,07	1,151	1,43	1,3301
13-11-2023	195.745	13,21%	1,07	1,00	1,2499	1,20
10-11-2023	27.799	-0,94%	1,06	1,02	1,0799	1,06
09-11-2023	26.098	-2,73%	1,06	1,048	1,0799	1,07
08-11-2023	15.008	-1,80%	1,09	1,09	1,12	1,09
07-11-2023	5.473	-2,63%	1,12	1,1101	1,13	1,11
06-11-2023	4.751	0,00%	1,12	1,12	1,18	1,14
03-11-2023	15.595	2,19%	1,12	1,11	1,12	1,165
02-11-2023	10.794	0,89%	1,14	1,10	1,1499	1,13
01-11-2023	3.314	0,00%	1,16	1,12	1,1685	1,13
31-10-2023	10.406	-6,61%	1,16	1,12	1,2344	1,13
30-10-2023	5.026	4,17%	1,21	1,18	1,21	1,25
27-10-2023	15.158	2,39%	1,17	1,1798	1,19	1,198
26-10-2023	2.739	-2,92%	1,17	1,1617	1,2235	1,165
25-10-2023	3.233	3,91%	1,17	1,19	1,27	1,2001
24-10-2023	8.491	-0,37%	1,15	1,15	1,17	1,155
23-10-2023	4.296	0,81%	1,15	1,15	1,16	1,1593
20-10-2023	14.769	1,74%	1,205	1,1501	1,21	1,17
19-10-2023	13.024	-4,96%	1,17	1,15	1,2303	1,15
18-10-2023	5.706	2,56%	1,20	1,17	1,2199	1,20
17-10-2023	19.459	1,28%	1,215	1,16	1,22	1,185
16-10-2023	12.052	-2,48%	1,235	1,17	1,235	1,18
13-10-2023	3.878	3,42%	1,19	1,1891	1,25	1,21
12-10-2023	7.858	0,42%	1,21	1,18	1,22	1,195
11-10-2023	8.721	0,85%	1,24	1,19	1,28	1,19
10-10-2023	21.025	-4,79%	1,255	1,1713	1,27	1,2092