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 >
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
02/12/2024	82.895	4,41%	1,3498	1,34	1,43	1,42
29/11/2024	23.989	-0,73%	1,38	1,35	1,385	1,36
28/11/2024	19.546	-2,86%	1,39	1,36	1,3942	1,38
27/11/2024	19.346	-0,71%	1,41	1,36	1,435	1,36
26/11/2024	37.569	2,21%	1,38	1,33	1,4403	1,40
25/11/2024	104.785	1,49%	1,45	1,33	1,45	1,36
22/11/2024	85.222	6,25%	1,32	1,25	1,37	1,34
21/11/2024	35.327	-3,76%	1,37	1,2705	1,39	1,28
20/11/2024	72.549	-2,92%	1,29	1,27	1,39	1,33
19/11/2024	174.590	6,19%	1,26	1,23	1,3899	1,37
18/11/2024	160.264	4,88%	1,29	1,23	1,29	1,29
15/11/2024	107.336	-8,36%	1,36	1,20	1,38	1,23
14/11/2024	56.883	-1,48%	1,355	1,31	1,39	1,34
13/11/2024	40.546	0,00%	1,40	1,32	1,405	1,35
12/11/2024	133.570	-4,29%	1,42	1,3309	1,47	1,35
11/11/2024	95.222	-2,43%	1,41	1,38	1,4299	1,40
08/11/2024	75.670	-3,88%	1,48	1,41	1,5099	1,44
07/11/2024	34.646	1,37%	1,495	1,39	1,58	1,49
06/11/2024	48.422	-3,00%	1,50	1,44	1,58	1,46
05/11/2024	111.871	1,70%	1,45	1,4223	1,56	1,50
04/11/2024	64.781	3,17%	1,4198	1,4198	1,47	1,47
01/11/2024	62.799	-0,70%	1,43	1,38	1,50	1,42
31/10/2024	192.334	4,41%	1,45	1,30	1,50	1,43
30/10/2024	77.596	-6,25%	1,51	1,30	1,54	1,36
29/10/2024	140.445	-5,59%	1,51	1,43	1,54	1,44
28/10/2024	64.312	1,34%	1,52	1,49	1,55	1,52
25/10/2024	74.753	0,34%	1,50	1,462	1,53	1,495
24/10/2024	81.767	1,01%	1,50	1,46	1,5158	1,49
23/10/2024	111.047	-1,00%	1,49	1,46	1,51	1,48
22/10/2024	53.783	2,04%	1,47	1,42	1,52	1,50
21/10/2024	57.862	-2,03%	1,47	1,42	1,5292	1,47
18/10/2024	84.416	-0,67%	1,50	1,43	1,53	1,48
17/10/2024	102.328	-1,33%	1,48	1,46	1,52	1,49
16/10/2024	70.330	0,00%	1,46	1,44	1,515	1,51
15/10/2024	82.455	4,90%	1,50	1,4101	1,515	1,50
14/10/2024	64.927	-4,03%	1,4902	1,41	1,50	1,43
11/10/2024	180.177	9,12%	1,355	1,35	1,515	1,49
10/10/2024	53.582	-0,73%	1,44	1,35	1,45	1,37
09/10/2024	67.487	-1,41%	1,445	1,37	1,51	1,38
08/10/2024	250.469	3,65%	1,48	1,33	1,51	1,42
07/10/2024	103.905	-6,80%	1,40	1,33	1,50	1,37
04/10/2024	45.580	2,84%	1,50	1,40	1,50	1,47
03/10/2024	94.983	-4,70%	1,50	1,40	1,5999	1,41
02/10/2024	405.678	0,69%	1,47	1,43	1,5999	1,49
01/10/2024	44.109	-2,33%	1,49	1,40	1,51	1,46