BiG | O banco que entende os seus valores.

NanoVirices Inc (NNVC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	78.946	4,07%	1,35	1,33	1,4496	1,42
24/04/2025	35.391	2,11%	1,35	1,28	1,38	1,35
23/04/2025	34.880	-0,75%	1,32	1,29	1,38	1,3336
22/04/2025	28.437	3,09%	1,37	1,30	1,3799	1,34
21/04/2025	77.500	-0,76%	1,32	1,30	1,38	1,30
17/04/2025	89.085	-5,00%	1,41	1,25	1,48	1,33
16/04/2025	200.689	4,51%	1,17	1,16	1,48	1,40
15/04/2025	103.944	11,77%	1,17	1,16	1,33	1,33
14/04/2025	129.753	6,07%	1,11	1,10	1,20	1,19
11/04/2025	34.723	2,34%	1,06	1,0176	1,11	1,11
10/04/2025	29.632	-1,82%	1,08	1,0284	1,1007	1,07
09/04/2025	103.159	11,11%	0,97	0,9425	1,11	1,10
08/04/2025	71.613	-4,81%	1,11	0,98	1,14	0,99
07/04/2025	75.622	-2,78%	1,02	0,9801	1,0592	1,04
04/04/2025	270.675	-3,52%	1,075	1,00	1,10	1,08
03/04/2025	31.631	-0,44%	1,13	1,11	1,15	1,14
02/04/2025	24.029	-0,43%	1,15	1,15	1,17	1,15
01/04/2025	50.377	-3,34%	1,15	1,13	1,19	1,16
31/03/2025	66.447	-3,31%	1,19	1,16	1,23	1,17
28/03/2025	68.163	0,00%	1,19	1,1601	1,2344	1,21
27/03/2025	60.536	-4,57%	1,28	1,19	1,28	1,21
26/03/2025	33.894	-0,78%	1,265	1,255	1,3208	1,27
25/03/2025	19.120	-3,76%	1,30	1,26	1,3276	1,28
24/03/2025	44.744	2,46%	1,32	1,285	1,34	1,33
21/03/2025	43.466	-1,14%	1,32	1,27	1,34	1,30
20/03/2025	112.500	3,10%	1,33	1,30	1,37	1,32
19/03/2025	79.869	3,20%	1,23	1,21	1,32	1,29
18/03/2025	44.864	-4,96%	1,28	1,23	1,30	1,25
17/03/2025	116.441	6,50%	1,28	1,2301	1,33	1,31
14/03/2025	62.588	1,65%	1,25	1,21	1,28	1,23
13/03/2025	46.630	-2,44%	1,21	1,18	1,2597	1,21
12/03/2025	106.851	-5,43%	1,25	1,21	1,31	1,23
11/03/2025	104.948	9,72%	1,16	1,13	1,29	1,29
10/03/2025	88.671	-7,09%	1,25	1,13	1,27	1,16
07/03/2025	196.836	-4,55%	1,25	1,201	1,30	1,27
06/03/2025	99.129	7,32%	1,30	1,24	1,34	1,32
05/03/2025	91.539	2,48%	1,23	1,19	1,27	1,23
04/03/2025	457.484	3,36%	1,175	1,11	1,23	1,21
03/03/2025	91.114	-9,85%	1,30	1,18	1,3032	1,19
28/02/2025	116.403	-2,24%	1,325	1,27	1,36	1,32
27/02/2025	46.588	2,29%	1,32	1,283	1,36	1,34
26/02/2025	46.380	3,18%	1,30	1,2601	1,344	1,31
25/02/2025	111.476	-11,27%	1,36	1,23	1,45	1,26
24/02/2025	98.034	-5,69%	1,495	1,40	1,47	1,42
21/02/2025	252.598	3,10%	1,495	1,45	1,55	1,495
20/02/2025	317.883	5,84%	1,41	1,395	1,5499	1,45
19/02/2025	53.867	1,48%	1,36	1,32	1,3702	1,37
18/02/2025	131.892	-0,37%	1,36	1,30	1,4399	1,35
17/02/2025	0	4,65%	1,35	1,325	1,465	1,35
14/02/2025	173.614	4,65%	1,35	1,325	1,465	1,3404
13/02/2025	133.561	-7,86%	1,35	1,27	1,42	1,29
12/02/2025	252.304	5,26%	1,37	1,33	1,50	1,40
11/02/2025	125.650	1,53%	1,32	1,31	1,3599	1,33
10/02/2025	263.736	11,97%	1,175	1,1501	1,32	1,31
07/02/2025	92.903	-3,25%	1,21	1,16	1,2382	1,17
06/02/2025	108.088	-6,92%	1,24	1,2006	1,315	1,23
05/02/2025	800.420	13,16%	1,27	1,24	1,3492	1,30
04/02/2025	61.583	0,00%	1,17	1,14	1,20	1,14
03/02/2025	109.450	-4,17%	1,13	1,1221	1,19	1,17
31/01/2025	474.055	12,08%	1,12	1,09	1,245	1,20
30/01/2025	129.976	-0,93%	1,055	1,04	1,08	1,07
29/01/2025	131.954	-3,18%	1,11	1,05	1,121	1,08
28/01/2025	188.982	1,39%	1,07	1,0345	1,10	1,10
27/01/2025	292.806	-2,70%	1,15	1,07	1,16	1,08
24/01/2025	168.191	-0,01%	1,12	1,105	1,1689	1,11
23/01/2025	116.874	-5,88%	1,175	1,11	1,19	1,12
22/01/2025	132.162	5,36%	1,15	1,14	1,20	1,19
21/01/2025	181.991	-5,04%	1,19	1,09	1,185	1,12
20/01/2025	0	-1,60%	1,23	1,18	1,24	1,19
17/01/2025	145.915	-1,60%	1,23	1,18	1,24	1,1814
16/01/2025	187.497	-1,67%	1,185	1,1617	1,20	1,20
15/01/2025	256.907	1,27%	1,195	1,12	1,21	1,20
14/01/2025	250.086	-3,30%	1,25	1,12	1,2501	1,18
13/01/2025	394.953	-11,11%	1,33	1,20	1,36	1,21
09/01/2025	475.442	-5,91%	1,52	1,35	1,5232	1,35
08/01/2025	470.992	-9,15%	1,52	1,38	1,5232	1,4396
07/01/2025	869.279	-4,35%	1,60	1,48	1,63	1,53
06/01/2025	842.336	3,33%	1,50	1,4201	1,6199	1,61
03/01/2025	155.871	5,63%	1,435	1,425	1,50	1,50
02/01/2025	138.262	0,00%	1,45	1,40	1,46	1,42
31/12/2024	0	-4,03%	1,485	1,40	1,4959	1,43
30/12/2024	434.436	-0,67%	1,51	1,47	1,53	1,47
27/12/2024	379.977	0,00%	1,48	1,46	1,55	1,50
26/12/2024	318.059	0,66%	1,51	1,48	1,545	1,51
24/12/2024	0	-1,31%	1,495	1,4449	1,53	1,51
23/12/2024	464.302	1,96%	1,53	1,50	1,5501	1,53
20/12/2024	371.871	3,79%	1,53	1,4201	1,53	1,49
19/12/2024	361.680	-0,67%	1,53	1,43	1,54	1,45
18/12/2024	0	1,31%	1,515	1,474	1,5499	1,50
17/12/2024	138.781	2,03%	1,50	1,48	1,51	1,49
16/12/2024	72.636	1,35%	1,48	1,4336	1,505	1,48
13/12/2024	62.727	1,22%	1,47	1,43	1,50	1,48
12/12/2024	52.039	3,50%	1,445	1,43	1,50	1,47
11/12/2024	85.957	-2,70%	1,49	1,42	1,51	1,43
10/12/2024	167.710	-0,34%	1,48	1,47	1,5699	1,48
09/12/2024	95.616	0,00%	1,50	1,46	1,52	1,49
06/12/2024	75.237	2,74%	1,47	1,4401	1,53	1,50
05/12/2024	115.767	5,07%	1,44	1,40	1,4683	1,46
04/12/2024	34.884	-3,52%	1,42	1,36	1,4235	1,38
03/12/2024	35.729	-1,44%	1,43	1,37	1,45	1,42