NanoVirices Inc (NNVC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	84.603	-4,31%	1,19	1,115	1,1906	1,11
29-12-2022	35.524	3,21%	1,12	1,07	1,17	1,16
28-12-2022	14.587	-1,77%	1,15	1,11	1,172	1,11
27-12-2022	44.681	-5,83%	1,135	1,1001	1,1541	1,13
23-12-2022	7.151	0,83%	1,21	1,1971	1,2621	1,22
22-12-2022	14.817	-3,36%	1,31	1,161	1,3009	1,2563
21-12-2022	9.890	0,78%	1,31	1,295	1,321	1,30
20-12-2022	14.443	1,59%	1,29	1,27	1,29	1,2902
19-12-2022	8.302	0,00%	1,30	1,27	1,30	1,27
16-12-2022	25.384	-6,33%	1,38	1,2404	1,31	1,27
15-12-2022	35.627	3,91%	1,38	1,28	1,38	1,3558
14-12-2022	12.836	-1,40%	1,35	1,30	1,3902	1,32
13-12-2022	46.511	-6,31%	1,43	1,27	1,4641	1,3387
12-12-2022	13.576	-1,79%	1,44	1,41	1,4899	1,4289
09-12-2022	43.119	1,37%	1,53	1,4301	1,60	1,4699
08-12-2022	7.141	-5,47%	1,50	1,45	1,5178	1,45
07-12-2022	12.561	-1,82%	1,53	1,49	1,54	1,5315
06-12-2022	82.968	-6,32%	1,65	1,5142	1,6552	1,5363
05-12-2022	39.640	-1,78%	1,65	1,6345	1,6946	1,66
02-12-2022	128.707	4,97%	1,72	1,54	1,76	1,69
01-12-2022	159.189	-0,63%	1,57	1,50	1,6103	1,58
30-11-2022	54.264	-1,67%	1,63	1,59	1,6341	1,5881
29-11-2022	81.880	-2,12%	1,60	1,60	1,666	1,615
28-11-2022	36.976	-3,57%	1,65	1,62	1,68	1,62
25-11-2022	12.240	4,26%	1,68	1,67	1,71	1,8299
24-11-2022	11.636	4,26%	1,62	1,625	1,6699	1,6473
23-11-2022	11.636	4,26%	1,62	1,625	1,6699	1,6473
22-11-2022	34.108	-0,56%	1,62	1,581	1,6232	1,5811
21-11-2022	16.852	-1,27%	1,66	1,59	1,66	1,629
18-11-2022	53.232	-4,70%	1,68	1,64	1,70	1,6773
17-11-2022	15.376	3,56%	1,70	1,698	1,755	1,7501
16-11-2022	27.076	-2,87%	1,695	1,68	1,7395	1,69
15-11-2022	6.592	2,34%	1,75	1,7301	1,736	1,75
14-11-2022	8.704	0,06%	1,72	1,711	1,77	1,711
11-11-2022	12.212	0,90%	1,63	1,6926	1,77	1,72
10-11-2022	8.466	9,62%	1,63	1,58	1,73	1,7046
09-11-2022	12.320	-7,08%	1,63	1,5501	1,63	1,5703
08-11-2022	2.753	-0,90%	1,68	1,6595	1,6701	1,655
07-11-2022	13.513	2,45%	1,675	1,5971	1,69	1,67
04-11-2022	4.738	-1,52%	1,65	1,61	1,67	1,625
03-11-2022	6.748	0,00%	1,71	1,64	1,6601	1,65
02-11-2022	3.551	-7,30%	1,71	1,65	1,75	1,65
01-11-2022	8.329	1,71%	1,78	1,7207	1,79	1,78
31-10-2022	5.715	6,06%	1,73	1,68	1,7515	1,75
28-10-2022	8.970	11,33%	1,62	1,6062	1,68	1,67
27-10-2022	7.081	-2,50%	1,67	1,56	1,73	1,56
26-10-2022	4.240	-2,88%	1,69	1,67	1,76	1,6705
25-10-2022	6.280	3,61%	1,67	1,66	1,71	1,72
24-10-2022	88.932	-2,53%	1,68	1,5938	1,69	1,6752
21-10-2022	2.328	1,09%	1,59	1,69	1,7003	1,7186
20-10-2022	2.696	4,54%	1,59	1,54	1,67	1,6621
19-10-2022	8.488	-4,32%	1,65	1,55	1,7103	1,55
18-10-2022	3.885	3,09%	1,63	1,64	1,70	1,67
17-10-2022	9.405	-6,27%	1,71	1,6201	1,69	1,6402
14-10-2022	24.972	-5,23%	1,70	1,665	1,7445	1,63
13-10-2022	6.817	3,61%	1,72	1,6114	1,6742	1,72
12-10-2022	11.532	-0,60%	1,71	1,66	1,75	1,66
11-10-2022	13.663	-3,88%	1,65	1,5636	1,6574	1,61
10-10-2022	11.480	4,69%	1,53	1,53	1,69	1,675
07-10-2022	39.634	-1,55%	1,56	1,54	1,626	1,5752
06-10-2022	10.322	-2,12%	1,70	1,63	1,70	1,6346
05-10-2022	9.333	-4,57%	1,68	1,6401	1,72	1,67
04-10-2022	11.636	5,06%	1,68	1,68	1,78	1,765
03-10-2022	10.465	-3,41%	1,721	1,65	1,74	1,70
30-09-2022	13.534	2,98%	1,74	1,6562	1,78	1,73
29-09-2022	5.321	-1,75%	1,65	1,6472	1,69	1,68
28-09-2022	21.796	6,69%	1,67	1,57	1,7368	1,6963
27-09-2022	7.375	5,30%	1,59	1,547	1,609	1,59
26-09-2022	24.871	-1,92%	1,56	1,5275	1,6499	1,5301
23-09-2022	25.664	-3,11%	1,61	1,5018	1,655	1,56
22-09-2022	9.933	-3,57%	1,61	1,60	1,69	1,62
21-09-2022	20.543	2,83%	1,67	1,6201	1,71	1,6967
20-09-2022	42.026	-6,57%	1,71	1,6001	1,815	1,6631
19-09-2022	34.849	-6,81%	1,85	1,745	1,9497	1,78
16-09-2022	27.743	-3,05%	1,89	1,8754	1,98	1,91
15-09-2022	13.862	-1,01%	1,97	1,96	1,9968	1,97
14-09-2022	9.003	4,46%	1,935	1,92	1,9848	1,99
13-09-2022	37.629	-6,14%	2,10	1,89	2,10	1,91
12-09-2022	14.545	-6,91%	2,25	2,02	2,25	2,02
09-09-2022	19.493	4,72%	2,17	2,12	2,21	2,22
08-09-2022	33.818	-0,47%	2,12	2,08	2,22	2,12
07-09-2022	14.582	0,00%	2,12	2,09	2,17	2,16
06-09-2022	8.310	-5,83%	2,16	2,105	2,1799	2,125
05-09-2022	12.293	-5,83%	2,12	2,10	2,23	2,10
02-09-2022	12.293	-5,83%	2,12	2,10	2,23	2,10
01-09-2022	12.915	-6,70%	2,28	2,14	2,33	2,23
31-08-2022	23.552	5,75%	2,34	2,33	2,41	2,39
30-08-2022	14.559	0,44%	2,20	2,1751	2,27	2,26
29-08-2022	67.840	0,00%	2,14	2,10	2,27	2,25
26-08-2022	23.428	-5,53%	2,29	2,22	2,375	2,2201
25-08-2022	36.268	-6,38%	2,44	2,30	2,522	2,35
24-08-2022	33.731	3,75%	2,49	2,3101	2,54	2,49
23-08-2022	25.657	0,00%	2,44	2,31	2,44	2,3501
22-08-2022	31.611	-1,85%	2,40	2,26	2,4794	2,385
19-08-2022	35.937	-2,37%	2,50	2,40	2,55	2,47
18-08-2022	152.497	5,91%	2,47	2,35	2,5999	2,51
17-08-2022	111.911	-7,75%	2,52	2,38	2,55	2,3801
16-08-2022	95.892	-9,39%	2,81	2,58	2,80	2,5823
15-08-2022	69.611	2,52%	2,76	2,72	2,9099	2,85
12-08-2022	115.074	6,79%	2,69	2,65	2,92	2,83