National Presto Industries Inc (NPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	45.325	0,63%	79,17	79,03	80,96	79,53
27-02-2024	26.598	-0,11%	79,33	78,995	80,16	79,03
26-02-2024	28.283	0,42%	78,92	78,16	79,2199	79,12
23-02-2024	21.066	-0,05%	78,92	77,73	79,41	78,79
22-02-2024	16.614	-1,55%	80,25	78,515	81,31	78,83
21-02-2024	14.568	-0,26%	80,75	78,80	81,31	80,07
20-02-2024	34.274	2,61%	78,59	77,73	82,19	80,28
19-02-2024	13.177	0,00%	78,59	78,01	78,59	78,24
16-02-2024	13.177	2,45%	78,59	78,01	78,59	78,24
15-02-2024	11.045	2,67%	76,16	75,7911	78,785	78,41
14-02-2024	5.743	1,56%	77,85	75,95	76,55	76,37
13-02-2024	10.877	-3,63%	77,85	75,06	77,11	75,20
12-02-2024	15.619	2,00%	76,39	77,095	78,08	78,03
09-02-2024	7.198	0,00%	76,39	76,345	76,81	76,50
08-02-2024	17.180	-0,49%	78,12	75,085	76,80	76,50
07-02-2024	6.021	-1,61%	78,12	76,52	77,93	76,88
06-02-2024	6.652	0,30%	77,27	77,375	78,53	78,14
05-02-2024	8.300	1,01%	76,00	75,65	77,98	77,91
02-02-2024	5.962	-2,42%	79,40	77,0517	78,82	77,13
01-02-2024	7.018	-0,16%	79,40	78,82	79,30	79,04
31-01-2024	5.361	-2,49%	80,98	79,36	80,95	79,17
30-01-2024	5.584	-1,56%	81,10	80,81	81,99	81,19
29-01-2024	4.167	-0,25%	81,10	81,645	82,64	82,48
26-01-2024	7.369	-0,92%	84,24	81,5732	83,09	82,69
25-01-2024	6.950	1,04%	81,97	82,1195	83,18	83,46
24-01-2024	3.607	0,24%	81,97	82,52	83,355	82,60
23-01-2024	4.783	-0,71%	83,14	83,125	83,225	82,40
22-01-2024	4.826	-0,67%	83,77	83,02	84,2925	82,99
19-01-2024	3.167	0,86%	82,61	83,28	83,64	83,55
18-01-2024	5.641	-0,42%	83,00	82,56	83,295	82,84
17-01-2024	11.254	2,40%	80,06	80,815	83,40	83,19
16-01-2024	5.397	-0,41%	80,81	80,66	81,67	81,23
15-01-2024	5.131	0,98%	81,08	80,37	81,63	81,56
12-01-2024	5.131	0,98%	81,08	80,37	81,63	81,56
11-01-2024	6.000	0,21%	80,50	79,915	80,515	80,77
10-01-2024	2.397	1,17%	79,53	79,9732	80,36	80,75
09-01-2024	3.565	0,37%	78,60	78,60	79,77	79,82
08-01-2024	5.451	-0,65%	79,54	79,20	79,76	79,53
05-01-2024	6.560	-0,09%	79,75	79,1023	80,19	80,05
04-01-2024	9.974	0,18%	79,31	79,31	80,3969	80,12
03-01-2024	4.781	-0,83%	80,46	80,14	81,35	79,98
02-01-2024	5.249	0,46%	80,86	80,25	80,715	80,65
29-12-2023	6.204	-1,38%	80,86	80,00	80,9831	80,28
28-12-2023	4.079	-1,55%	81,74	81,26	82,40	81,40
27-12-2023	6.791	1,18%	81,67	82,00	82,97	82,68
26-12-2023	2.226	0,22%	81,50	81,75	82,0122	81,72
22-12-2023	6.332	1,56%	80,02	80,85	81,8115	81,54
21-12-2023	4.582	0,92%	80,44	79,2759	79,80	80,29
20-12-2023	8.363	-0,31%	79,74	79,85	81,64	79,56
19-12-2023	6.289	0,78%	79,44	79,17	79,965	79,81
18-12-2023	6.203	-1,22%	79,44	79,12	80,10	79,19
15-12-2023	9.733	-1,67%	81,10	79,86	81,56	80,17
14-12-2023	8.721	0,63%	81,45	80,26	81,44	81,53
13-12-2023	13.761	2,29%	78,30	78,51	80,935	81,02
12-12-2023	6.384	1,47%	78,98	78,56	79,78	79,21
11-12-2023	6.055	-1,00%	78,49	77,61	78,33	78,06
08-12-2023	4.166	0,72%	78,80	78,13	78,87	78,85
07-12-2023	6.414	-0,10%	78,72	77,96	78,31	78,29
06-12-2023	5.176	0,17%	78,72	78,25	80,25	78,37
05-12-2023	5.285	-1,06%	79,72	78,00	80,25	78,24
04-12-2023	8.175	3,52%	76,00	77,0701	79,82	79,08
01-12-2023	5.296	2,24%	74,42	75,98	76,905	76,39
30-11-2023	8.129	0,70%	74,42	73,71	74,90	74,72
29-11-2023	7.691	-0,72%	74,97	74,25	74,80	74,20
28-11-2023	6.384	-2,10%	75,58	74,06	75,41	74,74
27-11-2023	4.512	-1,11%	77,82	76,48	78,155	76,34
24-11-2023	1.743	-0,44%	78,15	76,68	77,59	77,20
23-11-2023	3.393	-0,48%	79,14	76,8901	77,94	77,54
22-11-2023	3.281	-0,48%	79,14	76,8901	77,94	77,54
21-11-2023	6.024	0,84%	76,57	75,75	78,27	77,91
20-11-2023	4.701	-1,34%	76,185	76,42	77,73	77,26
17-11-2023	8.540	-1,26%	80,49	78,3001	79,67	78,31
16-11-2023	4.482	-0,71%	80,06	79,16	80,635	79,31
15-11-2023	6.791	-0,04%	78,63	78,32	80,09	79,88
14-11-2023	6.915	2,44%	78,63	79,12	80,00	79,91
13-11-2023	4.183	-0,40%	78,205	77,5246	78,19	78,01
10-11-2023	3.590	-0,55%	79,415	77,79	79,4899	78,32
09-11-2023	3.205	-0,42%	79,415	78,32	78,7999	78,75
08-11-2023	16.768	4,25%	75,84	75,45	79,15	79,08
07-11-2023	4.345	-1,35%	76,78	75,45	76,15	75,86
06-11-2023	4.101	-0,99%	77,67	76,473	77,45	76,90
03-11-2023	5.162	1,42%	77,82	77,54	78,38	77,67
02-11-2023	4.181	0,24%	76,76	75,85	76,65	76,58
01-11-2023	6.107	2,21%	74,85	74,85	76,60	76,40
31-10-2023	6.483	1,04%	73,51	73,2342	74,98	74,75
30-10-2023	10.546	0,89%	73,29	72,122	74,04	73,98
27-10-2023	3.856	0,01%	73,40	73,01	73,86	73,01
26-10-2023	7.241	-1,15%	73,40	72,70	73,88	73,00
25-10-2023	7.770	1,81%	73,39	73,76	74,3342	73,85
24-10-2023	1.946	-0,33%	73,035	72,6291	73,085	72,54
23-10-2023	2.530	-0,42%	73,035	72,5932	73,635	72,78
20-10-2023	5.151	-1,03%	73,87	72,805	74,14	73,09
19-10-2023	7.188	-1,35%	74,95	73,195	74,65	73,85
18-10-2023	2.986	-0,47%	75,35	74,8801	75,645	74,86
17-10-2023	5.824	0,98%	74,63	74,005	76,15	75,21
16-10-2023	3.969	0,59%	74,68	74,005	75,12	74,48
13-10-2023	13.202	-0,15%	74,68	72,82	74,6048	74,04
12-10-2023	4.155	-1,46%	74,85	73,9194	76,00	74,15
11-10-2023	2.810	1,12%	74,85	74,31	75,09	75,25
10-10-2023	6.300	-0,47%	75,66	73,95	75,26	74,42