NanoVirices Inc (NNVC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	25.335	-2,56%	1,12	1,14	1,2099	1,14
19/05/2023	16.989	4,55%	1,12	1,10	1,1846	1,17
18/05/2023	2.403	1,74%	1,09	1,0801	1,1199	1,1191
17/05/2023	14.053	2,83%	1,10	1,07	1,17	1,09
16/05/2023	29.660	-3,57%	1,12	1,04	1,1699	1,08
15/05/2023	28.111	-3,45%	1,15	1,13	1,20	1,12
12/05/2023	10.713	-4,92%	1,18	1,14	1,23	1,16
11/05/2023	1.603	2,36%	1,25	1,21	1,235	1,2386
10/05/2023	25.187	-2,34%	1,25	1,20	1,29	1,25
09/05/2023	4.609	-1,86%	1,24	1,21	1,28	1,2562
08/05/2023	31.331	0,07%	1,19	1,15	1,28	1,2108
05/05/2023	10.024	-0,74%	1,23	1,23	1,27	1,2209
04/05/2023	8.344	-2,38%	1,30	1,23	1,26	1,23
03/05/2023	8.895	-5,22%	1,30	1,26	1,34	1,27
02/05/2023	4.819	3,07%	1,26	1,25	1,3166	1,3399
01/05/2023	2.327	-2,26%	1,33	1,31	1,345	1,30
28/04/2023	5.480	0,74%	1,34	1,31	1,36	1,36
27/04/2023	4.854	0,01%	1,32	1,3218	1,3717	1,3401
26/04/2023	10.633	3,08%	1,32	1,2901	1,365	1,34
25/04/2023	9.273	0,00%	1,24	1,2101	1,2998	1,28
24/04/2023	11.412	-6,18%	1,31	1,2801	1,355	1,29
21/04/2023	10.053	2,61%	1,34	1,2687	1,375	1,375
20/04/2023	13.812	-5,53%	1,33	1,28	1,3762	1,31
19/04/2023	6.386	-1,65%	1,44	1,3866	1,50	1,3867
18/04/2023	40.785	-1,63%	1,37	1,2601	1,515	1,40
17/04/2023	127.156	23,93%	1,33	1,26	1,47	1,45
14/04/2023	22.350	-0,76%	1,19	1,16	1,2597	1,171
13/04/2023	22.878	0,86%	1,22	1,16	1,2638	1,18
12/04/2023	40.517	-3,25%	1,20	1,15	1,2681	1,19
11/04/2023	7.530	1,59%	1,27	1,21	1,2401	1,2292
10/04/2023	20.789	-6,72%	1,27	1,15	1,3301	1,25
06/04/2023	76.581	-19,47%	1,51	1,31	1,6498	1,3127
05/04/2023	75.451	16,44%	1,59	1,50	1,75	1,70
04/04/2023	73.065	28,95%	1,26	1,23	1,5265	1,52
03/04/2023	9.107	0,65%	1,16	1,15	1,19	1,1797
31/03/2023	4.990	0,18%	1,17	1,17	1,205	1,1721
30/03/2023	3.126	1,74%	1,24	1,1539	1,1904	1,17
29/03/2023	5.993	-2,08%	1,24	1,1401	1,24	1,175
28/03/2023	6.379	-1,61%	1,24	1,2001	1,2559	1,22
27/03/2023	2.725	0,07%	1,26	1,24	1,2616	1,2409
24/03/2023	10.061	-5,68%	1,26	1,2356	1,26	1,2356
23/03/2023	1.213	-1,57%	1,30	1,2503	1,32	1,2501
22/03/2023	5.646	1,60%	1,24	1,21	1,3099	1,27
21/03/2023	3.261	0,80%	1,26	1,2301	1,27	1,26
20/03/2023	9.183	-2,69%	1,28	1,2434	1,281	1,265
17/03/2023	2.225	-2,31%	1,30	1,2601	1,2601	1,27
16/03/2023	3.412	3,99%	1,25	1,2564	1,299	1,2999
15/03/2023	3.629	2,91%	1,29	1,25	1,2864	1,2864
14/03/2023	2.398	1,56%	1,29	1,25	1,30	1,30
13/03/2023	8.576	1,58%	1,26	1,24	1,30	1,29
10/03/2023	19.576	-6,62%	1,33	1,2422	1,37	1,27
09/03/2023	2.297	0,00%	1,39	1,35	1,39	1,39
08/03/2023	956	0,00%	1,38	1,3625	1,37	1,39
07/03/2023	4.281	3,84%	1,40	1,3086	1,40	1,3916
06/03/2023	5.664	-2,89%	1,41	1,34	1,38	1,3401
03/03/2023	9.067	2,21%	1,35	1,35	1,41	1,39
02/03/2023	3.680	4,31%	1,35	1,3019	1,3665	1,3665
01/03/2023	8.431	-3,07%	1,35	1,3499	1,3899	1,34
28/02/2023	24.902	9,72%	1,33	1,33	1,40	1,3825
27/02/2023	12.577	0,79%	1,28	1,2385	1,32	1,27
24/02/2023	10.112	-4,55%	1,32	1,30	1,39	1,26
23/02/2023	8.897	-0,55%	1,33	1,32	1,37	1,3227
22/02/2023	3.567	-0,67%	1,345	1,32	1,38	1,3409
21/02/2023	4.139	-6,90%	1,36	1,32	1,44	1,35
20/02/2023	4.898	-2,03%	1,45	1,4093	1,46	1,45
17/02/2023	4.898	-2,03%	1,45	1,4093	1,46	1,45
16/02/2023	7.698	-1,33%	1,49	1,4817	1,4977	1,48
15/02/2023	28.278	-3,35%	1,48	1,46	1,5399	1,4981
14/02/2023	48.262	13,60%	1,56	1,42	1,6598	1,57
13/02/2023	8.044	-0,22%	1,39	1,35	1,42	1,382
10/02/2023	1.823	-2,13%	1,40	1,3503	1,40	1,38
09/02/2023	1.941	1,75%	1,43	1,3873	1,42	1,4143
08/02/2023	1.707	-1,04%	1,43	1,41	1,4336	1,43
07/02/2023	8.427	1,89%	1,43	1,41	1,44	1,445
06/02/2023	5.492	2,03%	1,42	1,41	1,4449	1,4182
03/02/2023	4.243	2,12%	1,41	1,40	1,42	1,43
02/02/2023	9.395	2,96%	1,36	1,40	1,45	1,4003
01/02/2023	8.050	-3,26%	1,36	1,35	1,39	1,37
31/01/2023	11.686	-2,10%	1,44	1,40	1,45	1,40
30/01/2023	11.480	-2,06%	1,48	1,44	1,4873	1,43
27/01/2023	1.971	1,65%	1,46	1,43	1,4626	1,4739
26/01/2023	2.323	2,06%	1,42	1,45	1,4767	1,4799
25/01/2023	1.482	2,47%	1,42	1,4182	1,45	1,45
24/01/2023	2.148	-0,35%	1,42	1,4121	1,42	1,415
23/01/2023	5.192	3,21%	1,45	1,42	1,47	1,445
20/01/2023	940	3,37%	1,36	1,3573	1,3883	1,4161
19/01/2023	8.194	-1,39%	1,36	1,36	1,45	1,4299
18/01/2023	7.562	-2,69%	1,51	1,4473	1,511	1,45
17/01/2023	4.478	4,92%	1,455	1,4408	1,49	1,49
16/01/2023	606	0,71%	1,40	1,381	1,42	1,41
13/01/2023	606	0,71%	1,40	1,381	1,42	1,41
12/01/2023	17.739	-0,74%	1,40	1,3968	1,4199	1,40
11/01/2023	13.826	6,01%	1,46	1,37	1,4715	1,41
10/01/2023	7.525	-3,55%	1,30	1,2799	1,331	1,331
09/01/2023	25.680	3,67%	1,25	1,2486	1,3892	1,3892
06/01/2023	2.734	-1,49%	1,36	1,30	1,352	1,32
05/01/2023	12.610	6,35%	1,31	1,2301	1,3499	1,34
04/01/2023	4.767	9,74%	1,215	1,21	1,2474	1,24
03/01/2023	7.966	1,80%	1,10	1,0801	1,17	1,13
02/01/2023	84.603	-4,31%	1,19	1,115	1,1906	1,11