National Presto Industries Inc (NPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	14.388	0,00%	76,91	76,91	78,11	77,68
17/07/2024	14.388	0,10%	76,91	76,91	78,11	77,68
16/07/2024	12.226	4,11%	75,06	75,06	77,72	77,60
15/07/2024	12.646	0,31%	74,95	74,54	75,77	74,54
12/07/2024	9.248	0,69%	74,49	73,90	74,85	74,31
11/07/2024	9.451	2,51%	73,02	73,02	74,15	73,80
10/07/2024	5.951	0,76%	71,73	71,73	72,07	71,99
09/07/2024	12.490	0,90%	70,81	70,81	71,57	71,45
08/07/2024	10.389	0,58%	70,67	70,37	71,34	70,81
05/07/2024	12.561	-1,29%	70,93	69,58	70,93	70,40
04/07/2024	4.675	0,00%	72,08	71,32	72,08	71,32
03/07/2024	4.675	-0,88%	72,08	71,32	72,08	71,32
02/07/2024	12.765	0,71%	71,13	71,10	72,27	71,95
01/07/2024	14.512	-4,91%	75,06	71,44	75,06	71,44
28/06/2024	55.541	1,14%	74,84	74,84	75,79	75,13
27/06/2024	12.759	-0,47%	74,56	73,77	74,56	74,28
26/06/2024	10.353	1,44%	73,32	73,27	74,67	74,63
25/06/2024	40.708	-0,60%	73,64	72,99	74,09	73,57
24/06/2024	42.048	0,75%	73,84	73,11	74,09	74,01
21/06/2024	287.730	-0,23%	73,83	73,45	74,72	73,46
20/06/2024	41.593	0,99%	72,63	72,63	74,38	73,63
19/06/2024	43.356	0,00%	73,51	72,17	73,51	72,91
18/06/2024	43.356	-1,78%	73,51	72,17	73,51	72,91
17/06/2024	33.275	-0,96%	74,20	73,07	74,42	73,52
14/06/2024	22.821	-1,80%	75,67	73,84	74,64	74,23
13/06/2024	14.338	2,07%	73,90	73,8519	75,57	75,59
12/06/2024	19.272	0,35%	74,53	73,96	74,88	74,06
11/06/2024	28.421	-0,81%	73,70	73,63	74,13	73,80
10/06/2024	18.301	0,35%	73,76	73,98	74,77	74,40
07/06/2024	15.061	-0,18%	74,58	74,34	75,1784	74,14
06/06/2024	10.747	0,50%	73,86	73,575	74,36	74,27
05/06/2024	11.409	0,19%	74,09	73,50	74,24	74,02
04/06/2024	13.200	0,16%	74,38	73,505	74,0706	73,88
03/06/2024	10.872	-0,97%	74,99	73,61	74,99	73,76
31/05/2024	18.558	-0,19%	74,86	74,32	75,77	74,48
30/05/2024	13.309	1,17%	74,40	73,60	74,69	74,62
29/05/2024	14.723	-1,06%	74,40	73,70	74,62	73,76
28/05/2024	13.039	-0,72%	75,16	74,61	75,755	74,55
27/05/2024	14.827	0,00%	75,38	74,52	75,38	75,09
24/05/2024	14.827	0,05%	75,38	74,52	75,38	75,09
23/05/2024	18.718	-0,13%	75,00	74,535	76,14	74,95
22/05/2024	17.764	-3,76%	77,99	74,955	78,8495	75,05
21/05/2024	21.698	-2,62%	80,09	77,84	80,265	77,98
20/05/2024	15.738	-0,37%	80,00	79,975	80,935	80,08
17/05/2024	28.461	-1,71%	81,87	80,42	82,17	80,38
16/05/2024	21.078	0,58%	81,13	81,1815	82,41	81,78
15/05/2024	31.517	1,87%	81,63	79,52	81,36	81,38
14/05/2024	18.764	-2,00%	84,15	79,16	83,97	79,89
13/05/2024	17.613	-3,31%	84,15	81,46	83,97	81,52
10/05/2024	13.759	-1,79%	85,37	82,93	85,33	84,31
09/05/2024	5.978	0,11%	85,71	85,0201	86,078	85,85
08/05/2024	6.160	1,08%	85,57	85,6745	86,06	85,76
07/05/2024	6.442	0,78%	84,66	84,21	85,325	84,84
06/05/2024	7.287	0,12%	84,05	83,825	84,749	84,18
03/05/2024	6.308	0,38%	83,35	83,345	84,83	84,08
02/05/2024	11.701	0,76%	83,35	83,22	84,05	83,76
01/05/2024	12.824	1,39%	82,55	82,50	84,07	83,13
30/04/2024	6.629	-0,04%	82,04	81,445	82,80	81,99
29/04/2024	7.657	-1,16%	82,67	81,6665	83,5576	82,02
26/04/2024	5.810	0,04%	82,965	82,76	83,5576	82,98
25/04/2024	5.748	-0,53%	83,20	82,27	83,345	82,95
24/04/2024	7.982	-0,06%	83,40	83,10	83,71	83,39
23/04/2024	8.954	1,40%	83,00	82,79	83,85	83,44
22/04/2024	21.972	0,85%	81,99	81,66	82,7701	82,29
19/04/2024	5.392	2,01%	80,51	79,91	81,30	81,60
18/04/2024	13.080	0,78%	79,75	79,55	80,33	79,99
17/04/2024	9.820	0,29%	79,79	79,07	79,841	79,37
16/04/2024	5.111	-0,25%	79,79	79,08	79,9625	79,14
15/04/2024	6.435	-0,31%	79,79	78,97	79,855	79,34
12/04/2024	5.533	-0,20%	79,72	79,21	79,93	79,59
11/04/2024	11.494	0,09%	79,96	79,6201	79,97	79,75
10/04/2024	11.913	-1,64%	80,00	78,57	80,05	79,68
09/04/2024	5.069	-1,65%	82,46	80,91	82,19	81,01
08/04/2024	8.119	-0,78%	83,09	82,44	83,50	82,37
05/04/2024	9.148	0,47%	83,00	82,36	83,17	83,02
04/04/2024	14.113	0,97%	82,48	81,89	83,20	82,63
03/04/2024	11.860	-0,16%	82,29	81,27	82,04	81,84
02/04/2024	11.815	-1,15%	82,515	81,83	82,56	81,97
01/04/2024	13.503	-1,05%	83,46	82,5401	83,81	82,92
28/03/2024	17.358	2,37%	81,95	81,96	83,75	83,80
27/03/2024	12.762	0,55%	81,605	81,06	82,08	81,86
26/03/2024	11.268	1,16%	80,86	80,92	81,615	81,41
25/03/2024	8.071	1,28%	79,40	79,42	80,38	80,48
22/03/2024	12.362	-1,00%	80,00	79,25	80,36	79,46
21/03/2024	18.944	1,58%	78,89	78,84	80,385	80,26
20/03/2024	24.734	2,70%	76,67	76,76	78,99	79,01
19/03/2024	17.166	1,32%	76,16	76,19	76,96	76,93
18/03/2024	12.024	-0,17%	75,85	75,8285	76,81	75,93
15/03/2024	20.882	1,33%	75,44	75,34	76,13	76,06
14/03/2024	8.010	-1,88%	76,13	74,935	76,94	75,06
13/03/2024	10.861	0,72%	76,13	76,16	76,94	76,50
12/03/2024	9.185	-0,05%	75,95	75,0401	75,99	75,95
11/03/2024	13.811	0,38%	75,72	75,055	76,06	75,99
08/03/2024	6.368	-0,09%	75,72	74,76	75,77	75,70
07/03/2024	11.172	0,12%	76,24	75,265	76,45	75,77
06/03/2024	12.827	1,37%	75,37	74,36	75,63	75,68
05/03/2024	11.479	-1,52%	75,90	74,33	75,731	74,66
04/03/2024	23.363	1,20%	75,25	74,53	76,80	75,81
01/03/2024	20.209	-3,13%	75,25	74,39	76,60	74,91
29/02/2024	37.245	3,07%	75,25	73,975	77,36	77,33