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 > >>
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
16/09/2025	30.724	0,00%	1,45	1,43	1,45	1,45
15/09/2025	103.628	0,69%	1,43	1,4201	1,468	1,45
12/09/2025	49.823	0,70%	1,49	1,41	1,49	1,45
11/09/2025	60.885	1,05%	1,404	1,404	1,4488	1,43
10/09/2025	61.352	-1,37%	1,4406	1,43	1,472	1,43
09/09/2025	133.108	1,04%	1,49	1,42	1,49	1,46
08/09/2025	34.755	-2,69%	1,50	1,42	1,50	1,44
05/09/2025	149.948	8,36%	1,38	1,35	1,50	1,49
04/09/2025	45.320	-3,85%	1,42	1,3712	1,44	1,375
03/09/2025	47.288	2,77%	1,3994	1,3855	1,45	1,43
02/09/2025	41.304	1,85%	1,42	1,37	1,4496	1,40
29/08/2025	5.965	-1,77%	1,39	1,38	1,41	1,39
28/08/2025	60.182	-0,70%	1,455	1,40	1,455	1,415
27/08/2025	64.661	0,35%	1,40	1,40	1,47	1,42
26/08/2025	67.098	-3,38%	1,4998	1,41	1,4998	1,43
25/08/2025	163.253	1,74%	1,52	1,4609	1,54	1,48
22/08/2025	82.835	4,50%	1,37	1,37	1,45	1,44
21/08/2025	28.418	-0,01%	1,38	1,35	1,39	1,37
20/08/2025	82.154	-5,14%	1,43	1,3401	1,43	1,37
19/08/2025	92.904	-5,88%	1,54	1,43	1,57	1,44
18/08/2025	183.869	2,67%	1,51	1,51	1,56	1,53
15/08/2025	82.081	1,36%	1,46	1,44	1,50	1,50
14/08/2025	56.495	-2,33%	1,51	1,43	1,51	1,47
13/08/2025	108.440	-2,92%	1,5498	1,48	1,5498	1,50
12/08/2025	74.982	-0,33%	1,55	1,5146	1,56	1,54
11/08/2025	105.741	-2,22%	1,59	1,54	1,59	1,54
08/08/2025	44.773	-0,32%	1,57	1,56	1,60	1,58
07/08/2025	108.490	0,00%	1,66	1,5501	1,66	1,58
06/08/2025	71.996	0,00%	1,61	1,57	1,61	1,59
05/08/2025	52.053	-0,63%	1,61	1,57	1,61	1,58
04/08/2025	93.964	0,94%	1,59	1,56	1,61	1,59
01/08/2025	123.989	-2,35%	1,6197	1,56	1,62	1,58
31/07/2025	107.500	-4,08%	1,704	1,605	1,704	1,62
30/07/2025	224.315	-1,18%	1,6902	1,6698	1,72	1,68
29/07/2025	154.840	0,59%	1,665	1,6535	1,71	1,70
28/07/2025	90.837	0,89%	1,61	1,61	1,71	1,70
25/07/2025	113.363	-1,17%	1,72	1,65	1,77	1,68
24/07/2025	107.872	-2,86%	1,69	1,66	1,79	1,71
23/07/2025	457.619	2,94%	1,685	1,66	1,79	1,75
22/07/2025	159.215	0,30%	1,58	1,54	1,70	1,70
21/07/2025	566.268	1,19%	1,6199	1,54	1,70	1,69
18/07/2025	164.609	0,65%	1,64	1,6015	1,70	1,68
17/07/2025	248.179	3,65%	1,555	1,5001	1,70	1,64
16/07/2025	425.314	9,59%	1,60	1,47	1,70	1,60
15/07/2025	182.675	-7,50%	1,44	1,41	1,61	1,46