NanoVirices Inc (NNVC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	28.086	-5,39%	1,30	1,20	1,30	1,23
06-10-2023	9.567	-0,76%	1,29	1,26	1,3041	1,30
05-10-2023	2.743	0,78%	1,27	1,30	1,39	1,29
04-10-2023	8.708	-1,54%	1,27	1,2632	1,30	1,28
03-10-2023	6.589	-4,44%	1,31	1,31	1,3368	1,29
02-10-2023	16.746	-2,24%	1,36	1,31	1,37	1,31
29-09-2023	2.138	-4,97%	1,36	1,34	1,3709	1,34
28-09-2023	16.067	-3,43%	1,42	1,4021	1,4499	1,41
27-09-2023	14.823	5,00%	1,41	1,3738	1,46	1,47
26-09-2023	6.727	6,06%	1,39	1,3627	1,4099	1,40
25-09-2023	10.479	8,67%	1,31	1,2977	1,37	1,3908
22-09-2023	8.699	-0,79%	1,28	1,27	1,29	1,26
21-09-2023	9.449	0,83%	1,26	1,26	1,28	1,2704
20-09-2023	17.120	0,78%	1,29	1,26	1,295	1,29
19-09-2023	6.243	0,00%	1,28	1,2601	1,28	1,28
18-09-2023	4.504	0,79%	1,26	1,26	1,28	1,27
15-09-2023	8.341	-4,51%	1,34	1,26	1,34	1,27
14-09-2023	12.814	3,85%	1,35	1,29	1,35	1,35
13-09-2023	5.169	3,05%	1,33	1,32	1,355	1,35
12-09-2023	3.541	3,15%	1,34	1,2711	1,341	1,341
11-09-2023	9.466	-0,74%	1,345	1,35	1,41	1,34
08-09-2023	8.338	-0,74%	1,41	1,36	1,42	1,35
07-09-2023	5.214	-0,73%	1,37	1,36	1,3772	1,36
06-09-2023	61.764	-7,53%	1,44	1,40	1,4987	1,35
05-09-2023	12.396	1,03%	1,45	1,4501	1,4798	1,465
04-09-2023	12.049	0,00%	1,50	1,43	1,50	1,45
01-09-2023	12.049	0,00%	1,50	1,43	1,50	1,45
31-08-2023	4.482	-1,42%	1,51	1,4707	1,525	1,46
30-08-2023	14.089	-6,96%	1,53	1,47	1,58	1,47
29-08-2023	12.340	0,32%	1,56	1,555	1,5975	1,585
28-08-2023	40.125	2,89%	1,605	1,5436	1,6699	1,60
25-08-2023	11.154	1,29%	1,55	1,51	1,5799	1,57
24-08-2023	9.019	-3,13%	1,56	1,54	1,59	1,55
23-08-2023	61.662	-4,76%	1,62	1,5006	1,68	1,60
22-08-2023	136.099	21,22%	1,48	1,439	1,8499	1,685
21-08-2023	37.606	10,85%	1,32	1,29	1,46	1,4299
18-08-2023	5.773	1,16%	1,27	1,26	1,305	1,305
17-08-2023	11.542	-4,48%	1,34	1,26	1,363	1,28
16-08-2023	11.481	-0,74%	1,35	1,3019	1,36	1,34
15-08-2023	12.929	-2,88%	1,35	1,3269	1,385	1,35
14-08-2023	23.849	0,75%	1,39	1,3063	1,44	1,35
11-08-2023	8.880	2,39%	1,27	1,23	1,325	1,3208
10-08-2023	7.853	3,20%	1,30	1,27	1,33	1,29
09-08-2023	6.765	2,40%	1,24	1,23	1,2532	1,28
08-08-2023	1.116	-1,56%	1,32	1,28	1,32	1,26
07-08-2023	21.642	-7,86%	1,36	1,28	1,3765	1,29
04-08-2023	19.180	-2,10%	1,40	1,40	1,4299	1,40
03-08-2023	15.563	0,00%	1,42	1,40	1,44	1,43
02-08-2023	15.430	-1,41%	1,45	1,40	1,4699	1,40
01-08-2023	40.218	-8,39%	1,52	1,40	1,55	1,42
31-07-2023	6.679	1,32%	1,54	1,52	1,6043	1,54
28-07-2023	14.534	1,97%	1,54	1,51	1,56	1,55
27-07-2023	14.885	-2,24%	1,57	1,51	1,60	1,525
26-07-2023	27.100	1,97%	1,53	1,5301	1,56	1,55
25-07-2023	5.412	-1,23%	1,60	1,51	1,5484	1,521
24-07-2023	40.565	-4,01%	1,60	1,54	1,6537	1,555
21-07-2023	8.699	3,13%	1,615	1,5601	1,65	1,65
20-07-2023	19.596	-3,61%	1,66	1,60	1,69	1,60
19-07-2023	30.476	-1,78%	1,64	1,6234	1,6778	1,66
18-07-2023	52.215	0,00%	1,665	1,55	1,70	1,69
17-07-2023	121.398	7,14%	1,63	1,57	1,74	1,65
14-07-2023	123.426	6,90%	1,45	1,45	1,60	1,55
13-07-2023	99.061	-7,55%	1,55	1,42	1,59	1,47
12-07-2023	180.836	-3,21%	1,48	1,3701	1,64	1,51
11-07-2023	1.348.420	11,35%	1,465	1,33	2,00	1,57
10-07-2023	185.821	17,09%	1,25	1,2296	1,459	1,4051
07-07-2023	10.877	4,35%	1,20	1,19	1,24	1,20
06-07-2023	8.485	-2,54%	1,22	1,15	1,22	1,15
05-07-2023	37.655	5,17%	1,12	1,11	1,23	1,22
04-07-2023	14.622	6,96%	1,20	1,13	1,22	1,23
03-07-2023	14.622	6,96%	1,20	1,13	1,22	1,23
30-06-2023	26.332	-8,00%	1,20	1,14	1,3097	1,15
29-06-2023	199.771	-3,13%	1,31	1,20	1,39	1,24
28-06-2023	96.800	17,27%	1,11	1,07	1,33	1,29
27-06-2023	6.546	0,91%	1,12	1,0901	1,12	1,11
26-06-2023	1.894	-0,90%	1,10	1,10	1,11	1,10
23-06-2023	6.816	-3,57%	1,10	1,08	1,1399	1,08
22-06-2023	4.607	2,73%	1,10	1,0835	1,15	1,13
21-06-2023	1.462	0,00%	1,10	1,09	1,11	1,09
20-06-2023	8.935	0,00%	1,11	1,0951	1,16	1,12
19-06-2023	6.586	0,00%	1,07	1,0893	1,1294	1,09
16-06-2023	6.586	0,00%	1,07	1,0893	1,1294	1,09
15-06-2023	8.966	0,93%	1,11	1,08	1,1199	1,09
14-06-2023	8.071	0,00%	1,09	1,092	1,14	1,08
13-06-2023	21.561	-4,35%	1,12	1,08	1,155	1,10
12-06-2023	10.430	0,90%	1,15	1,1088	1,16	1,12
09-06-2023	10.572	-2,61%	1,17	1,12	1,19	1,12
08-06-2023	7.563	4,55%	1,15	1,1001	1,17	1,15
07-06-2023	8.747	-2,66%	1,16	1,10	1,19	1,10
06-06-2023	15.226	-3,42%	1,15	1,1201	1,1799	1,13
05-06-2023	11.228	-7,14%	1,18	1,1799	1,2599	1,17
02-06-2023	22.350	-9,58%	1,31	1,2401	1,3171	1,18
01-06-2023	122.152	24,29%	1,10	1,07	1,3999	1,305
31-05-2023	6.350	-3,60%	1,08	1,0735	1,1394	1,07
30-05-2023	6.350	-3,60%	1,08	1,0735	1,1394	1,07
29-05-2023	5.044	-1,82%	1,10	1,08	1,11	1,08
26-05-2023	5.044	-1,82%	1,10	1,08	1,11	1,08
25-05-2023	6.050	-1,34%	1,10	1,1049	1,1478	1,105
24-05-2023	3.561	1,80%	1,10	1,10	1,15	1,13
23-05-2023	7.024	-2,63%	1,10	1,08	1,1699	1,11