National Presto Industries Inc (NPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	5.939	2,37%	74,20	73,8496	75,29	74,77
06-10-2023	5.951	0,94%	72,48	71,4401	73,71	73,04
05-10-2023	3.134	1,06%	71,70	71,69	72,3633	72,36
04-10-2023	6.748	-0,57%	72,84	70,86	71,845	71,50
03-10-2023	6.232	-2,35%	72,60	71,86	72,90	71,91
02-10-2023	9.860	1,63%	72,60	71,93	73,675	73,64
29-09-2023	8.526	0,06%	72,42	71,93	72,88	72,46
28-09-2023	7.002	-0,55%	73,77	72,31	73,96	72,42
27-09-2023	8.431	1,31%	72,62	72,28	73,225	72,82
26-09-2023	4.868	-1,39%	72,18	71,665	72,46	71,88
25-09-2023	11.600	0,87%	72,39	71,22	72,8394	72,89
22-09-2023	4.588	-2,62%	73,68	72,09	73,67	72,26
21-09-2023	12.524	1,70%	72,61	72,88	74,93	74,20
20-09-2023	9.526	0,00%	75,095	72,70	73,7599	72,96
19-09-2023	4.359	-2,82%	75,095	73,14	74,74	72,96
18-09-2023	12.942	-0,24%	75,27	74,75	75,56	75,08
15-09-2023	28.666	-1,57%	75,95	74,0998	76,185	75,26
14-09-2023	10.301	1,29%	75,35	75,69	77,035	76,46
13-09-2023	13.214	2,29%	73,60	73,81	75,73	75,49
12-09-2023	12.895	1,14%	73,60	73,54	75,145	73,80
11-09-2023	8.972	1,59%	71,80	71,80	73,10	72,97
08-09-2023	13.392	0,35%	71,20	71,10	72,94	71,83
07-09-2023	21.639	1,09%	71,20	70,71	72,28	71,58
06-09-2023	4.877	-0,58%	70,72	70,24	70,85	70,81
05-09-2023	5.289	-3,78%	74,89	71,09	74,0359	71,22
04-09-2023	7.229	-1,11%	75,01	73,91	75,305	74,02
01-09-2023	7.229	-1,11%	75,01	73,91	75,305	74,02
31-08-2023	4.980	-0,48%	75,77	74,665	75,59	74,85
30-08-2023	8.998	3,82%	72,90	72,96	75,42	75,21
29-08-2023	6.260	-0,97%	73,30	71,58	72,705	72,44
28-08-2023	4.949	0,45%	73,015	72,68	73,66	73,15
25-08-2023	4.374	-0,15%	72,97	72,54	73,53	72,82
24-08-2023	7.539	-0,26%	72,87	72,8301	73,50	72,93
23-08-2023	5.883	-0,76%	73,38	72,89	73,28	73,12
22-08-2023	7.375	-0,65%	74,46	73,58	74,50	73,68
21-08-2023	8.021	-1,76%	74,58	74,01	75,52	74,16
18-08-2023	5.516	0,12%	75,795	75,43	75,735	75,49
17-08-2023	6.042	-1,27%	76,52	75,37	77,07	75,40
16-08-2023	5.708	-1,22%	77,97	76,81	77,83	76,37
15-08-2023	12.859	0,09%	76,54	76,50	78,02	77,31
14-08-2023	8.567	-2,01%	79,00	77,25	78,67	77,24
11-08-2023	7.051	-0,82%	78,45	78,6101	80,41	78,82
10-08-2023	4.361	-0,40%	79,80	79,10	79,44	79,47
09-08-2023	3.652	-1,53%	80,61	79,37	80,45	79,79
08-08-2023	4.598	1,19%	81,08	80,2112	81,40	81,03
07-08-2023	6.036	0,11%	79,80	79,475	80,675	80,08
04-08-2023	7.364	0,45%	79,70	79,71	81,08	79,99
03-08-2023	4.674	0,87%	78,58	78,24	80,095	79,63
02-08-2023	6.231	1,08%	77,22	76,835	79,36	78,94
01-08-2023	7.091	-0,27%	77,35	76,2301	77,57	78,10
31-07-2023	5.055	0,48%	77,59	76,69	77,78	78,31
28-07-2023	15.472	2,22%	77,26	75,73	78,18	77,94
27-07-2023	5.192	-1,78%	77,56	76,01	78,19	76,25
26-07-2023	3.239	0,21%	77,47	77,28	78,04	77,63
25-07-2023	2.791	-0,33%	77,05	76,66	77,3326	77,47
24-07-2023	2.885	0,94%	77,10	76,9626	77,36	77,73
21-07-2023	5.782	0,01%	76,90	76,34	77,36	77,01
20-07-2023	5.675	0,93%	75,56	75,7763	77,285	77,00
19-07-2023	5.998	-0,99%	77,60	75,71	77,18	76,29
18-07-2023	4.444	1,20%	76,50	76,32	77,64	77,05
17-07-2023	4.284	-1,65%	77,43	75,96	77,6819	76,14
14-07-2023	6.221	0,82%	76,10	75,74	77,865	77,44
13-07-2023	4.910	0,88%	75,65	75,89	77,615	76,81
12-07-2023	4.200	-1,34%	76,41	76,12	77,82	76,14
11-07-2023	4.372	0,39%	77,28	75,9495	77,375	77,17
10-07-2023	6.269	1,45%	76,26	76,26	77,26	76,87
07-07-2023	3.945	0,65%	75,50	75,07	76,4697	75,77
06-07-2023	9.555	1,25%	73,60	73,58	75,735	75,28
05-07-2023	5.824	-0,11%	73,97	73,28	74,94	74,35
04-07-2023	2.809	1,68%	73,69	73,2597	74,56	74,43
03-07-2023	2.809	1,68%	73,69	73,2597	74,56	74,43
30-06-2023	10.011	0,30%	73,29	72,56	73,32	73,20
29-06-2023	4.937	0,65%	72,465	72,56	73,47	72,98
28-06-2023	3.661	-0,93%	73,04	72,115	73,255	72,51
27-06-2023	2.582	-0,01%	73,55	73,16	74,075	73,19
26-06-2023	5.160	0,66%	72,45	73,10	74,03	73,20
23-06-2023	5.651	-2,12%	74,91	72,14	74,30	72,93
22-06-2023	5.835	-3,03%	75,50	74,61	75,80	74,51
21-06-2023	4.934	-0,53%	76,09	76,62	77,86	76,84
20-06-2023	6.150	-0,54%	76,82	77,055	77,78	77,25
19-06-2023	8.902	-2,20%	79,54	77,46	78,79	77,67
16-06-2023	8.902	-2,20%	79,54	77,46	78,79	77,67
15-06-2023	3.608	0,71%	78,53	78,3559	79,50	79,42
14-06-2023	3.805	-1,88%	80,20	78,43	79,53	78,86
13-06-2023	5.407	-0,82%	80,33	80,25	81,32	80,37
12-06-2023	8.434	1,12%	80,43	79,31	81,78	81,03
09-06-2023	10.210	-2,47%	81,35	79,37	81,66	80,13
08-06-2023	4.213	0,53%	81,15	81,99	82,40	82,16
07-06-2023	10.661	1,78%	80,59	80,41	81,96	81,73
06-06-2023	10.494	3,17%	78,86	78,01	80,78	80,30
05-06-2023	9.758	-0,40%	78,13	76,64	78,345	77,83
02-06-2023	8.104	2,44%	74,57	76,86	78,00	78,14
01-06-2023	6.100	2,33%	74,57	74,53	76,46	76,28
31-05-2023	5.037	-0,30%	75,86	75,46	76,26	74,54
30-05-2023	5.037	-0,30%	75,86	75,46	76,26	75,92
29-05-2023	7.182	0,46%	75,89	75,85	76,55	76,15
26-05-2023	7.182	0,46%	75,89	75,85	76,55	76,15
25-05-2023	6.377	1,32%	74,62	73,89	75,88	75,80
24-05-2023	5.830	-0,53%	74,69	74,32	74,95	74,81
23-05-2023	12.033	-0,45%	74,865	74,73	75,57	75,21