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 > >>
14/07/2025	430.735	14,34%	1,4388	1,41	1,61	1,60
11/07/2025	77.824	-0,72%	1,405	1,3601	1,42	1,395
10/07/2025	80.208	1,07%	1,37	1,34	1,42	1,41
09/07/2025	104.837	1,44%	1,39	1,34	1,42	1,40
08/07/2025	77.348	1,45%	1,39	1,36	1,42	1,39
07/07/2025	110.599	1,45%	1,38	1,36	1,42	1,38
04/07/2025	96.682	3,60%	1,41	1,35	1,44	1,38
03/07/2025	96.621	-0,72%	1,35	1,34	1,4382	1,39
02/07/2025	84.119	-0,36%	1,40	1,34	1,44	1,39
01/07/2025	209.583	0,71%	1,34	1,32	1,47	1,40
30/06/2025	133.983	-0,47%	1,38	1,32	1,41	1,40
27/06/2025	388.364	12,27%	1,31	1,15	1,42	1,40
26/06/2025	408.489	-12,26%	1,40	1,15	1,46	1,23
25/06/2025	417.011	-0,71%	1,40	1,35	1,46	1,40
24/06/2025	72.642	2,92%	1,40	1,3602	1,45	1,40
23/06/2025	99.250	-3,50%	1,43	1,3666	1,45	1,37
20/06/2025	237.878	7,09%	1,4887	1,41	1,50	1,43
19/06/2025	73.530	1,49%	1,29	1,25	1,36	1,34
18/06/2025	72.268	0,75%	1,425	1,25	1,4565	1,34
17/06/2025	138.174	-7,59%	1,52	1,33	1,54	1,34
16/06/2025	161.855	-1,13%	1,54	1,45	1,54	1,45
13/06/2025	196.728	0,00%	1,51	1,45	1,54	1,51
12/06/2025	80.971	-0,66%	1,53	1,49	1,57	1,51
11/06/2025	104.773	-1,31%	1,51	1,4762	1,57	1,52
10/06/2025	185.858	0,66%	1,53	1,4762	1,5535	1,53
09/06/2025	97.614	-1,95%	1,55	1,48	1,5535	1,52
06/06/2025	60.180	2,01%	1,53	1,49	1,58	1,54
05/06/2025	72.710	-4,46%	1,55	1,49	1,59	1,49
04/06/2025	231.460	6,12%	1,55	1,4501	1,59	1,57
03/06/2025	104.996	-2,92%	1,55	1,4501	1,59	1,47
02/06/2025	86.252	1,97%	1,51	1,48	1,59	1,54
30/05/2025	95.170	-3,82%	1,605	1,48	1,63	1,52
29/05/2025	81.720	-5,42%	1,705	1,57	1,72	1,57
28/05/2025	215.544	-3,40%	1,715	1,58	1,9195	1,66
27/05/2025	491.539	-6,15%	1,7995	1,67	1,9195	1,71
23/05/2025	37.603	20,95%	1,48	1,48	1,79	1,79
22/05/2025	33.866	0,69%	1,48	1,42	1,55	1,48
21/05/2025	139.098	-7,68%	1,56	1,42	1,61	1,46
20/05/2025	215.117	6,16%	1,47	1,4468	1,61	1,56
19/05/2025	71.018	3,22%	1,42	1,42	1,51	1,46
16/05/2025	277.443	8,40%	1,28	1,2609	1,54	1,41
15/05/2025	33.413	2,39%	1,295	1,24	1,34	1,31
14/05/2025	34.566	3,20%	1,27	1,24	1,34	1,26
13/05/2025	33.996	-2,34%	1,25	1,25	1,32	1,25
12/05/2025	55.931	-3,03%	1,35	1,25	1,35	1,28
09/05/2025	75.492	-7,80%	1,33	1,28	1,45	1,32
08/05/2025	277.629	13,79%	1,21	1,20	1,45	1,41
07/05/2025	45.072	-1,67%	1,275	1,20	1,285	1,24
06/05/2025	7.587	1,80%	1,29	1,25	1,3282	1,2611
05/05/2025	29.419	-3,08%	1,2908	1,2525	1,3296	1,2525
02/05/2025	56.757	-2,26%	1,34	1,27	1,39	1,30
01/05/2025	55.654	-4,38%	1,39	1,3001	1,40	1,33
30/04/2025	63.599	2,99%	1,335	1,31	1,40	1,37
29/04/2025	24.042	-0,37%	1,38	1,31	1,41	1,34
28/04/2025	32.644	-5,63%	1,4401	1,32	1,4401	1,34
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