BiG | O banco que entende os seus valores.

National Presto Industries Inc (NPK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025	54.809	2,59%	105,00	101,8901	106,44	105,70
11/07/2025	47.863	-1,75%	105,19	102,6645	105,99	103,03
10/07/2025	44.003	-0,82%	105,20	104,00	107,0099	104,86
09/07/2025	58.450	-0,53%	105,735	103,20	107,49	105,73
08/07/2025	69.137	0,42%	108,00	103,20	108,00	106,29
07/07/2025	69.048	-2,26%	108,99	103,27	108,99	105,85
04/07/2025	38.540	3,91%	104,76	104,14	108,30	108,30
03/07/2025	38.539	4,28%	100,45	99,56	111,43	108,03
02/07/2025	43.297	3,87%	96,92	95,74	104,35	104,23
01/07/2025	34.636	2,53%	97,30	95,74	100,44	100,44
30/06/2025	24.060	0,04%	98,23	96,49	98,665	97,96
27/06/2025	26.566	0,52%	95,20	95,05	99,14	97,92
26/06/2025	32.571	1,83%	96,06	94,65	97,49	97,31
25/06/2025	49.789	-1,41%	97,83	89,25	97,83	95,56
24/06/2025	33.044	0,17%	95,53	94,31	100,26	96,96
23/06/2025	26.851	2,10%	95,00	94,12	96,96	96,80
20/06/2025	32.179	1,52%	93,68	91,00	94,85	94,81
19/06/2025	25.278	1,41%	91,64	91,86	93,48	92,93
18/06/2025	25.236	1,41%	92,57	91,0206	93,505	92,87
17/06/2025	16.044	-1,86%	96,03	91,56	96,03	91,64
16/06/2025	21.720	-1,98%	94,72	92,465	95,79	93,38
13/06/2025	20.324	-0,34%	94,92	94,2625	96,30	95,27
12/06/2025	15.924	-1,02%	97,41	94,57	99,50	95,59
11/06/2025	27.356	-3,06%	96,35	96,04	104,60	96,57
10/06/2025	85.804	4,93%	89,42	90,50	100,15	99,62
09/06/2025	72.972	7,94%	88,80	88,80	96,84	94,94
06/06/2025	26.000	1,66%	86,25	85,53	90,195	87,96
05/06/2025	9.509	0,57%	85,45	85,22	87,30	86,52
04/06/2025	6.129	-0,02%	85,29	84,07	87,02	86,03
03/06/2025	8.827	0,25%	86,87	84,6901	87,39	86,05
02/06/2025	11.761	0,22%	85,615	83,23	86,9803	85,84
30/05/2025	8.354	-0,44%	85,93	84,405	87,50	85,65
29/05/2025	5.604	1,03%	86,76	84,6721	87,11	86,13
28/05/2025	6.870	-1,26%	85,06	84,27	87,29	85,25
27/05/2025	8.047	1,64%	85,1449	84,66	86,92	86,34
23/05/2025	9.300	1,40%	83,51	82,67	85,90	84,95
22/05/2025	13.635	-0,05%	85,66	81,92	85,855	83,78
21/05/2025	9.990	-2,01%	85,95	83,4801	87,165	83,82
20/05/2025	13.608	-1,40%	86,38	85,00	87,24	85,54
19/05/2025	7.985	-0,48%	87,17	85,71	87,17	86,75
16/05/2025	9.513	0,13%	85,75	85,1801	88,6501	87,17
15/05/2025	12.309	2,00%	85,87	84,74	87,4552	87,06
14/05/2025	18.606	-0,34%	84,785	84,1778	86,31	85,35
13/05/2025	10.626	1,48%	82,81	82,66	85,72	85,64
12/05/2025	19.987	4,11%	82,04	82,04	85,56	84,39
09/05/2025	17.200	-2,56%	83,25	80,70	84,105	81,06
08/05/2025	17.069	2,36%	83,96	80,96	84,47	83,19
07/05/2025	9.955	-0,23%	79,95	77,63	85,11	81,27
06/05/2025	18.690	-0,48%	84,35	79,32	86,1299	81,46
05/05/2025	22.733	-4,68%	84,89	80,6201	86,1299	81,87
02/05/2025	17.618	0,86%	83,95	84,1101	87,19	85,89
01/05/2025	10.863	0,96%	84,13	82,835	85,68	85,16
30/04/2025	9.598	-1,25%	84,42	79,8641	85,69	84,35
29/04/2025	8.710	1,10%	84,20	83,45	85,76	85,35
28/04/2025	10.263	0,17%	83,96	83,27	85,22	84,42
25/04/2025	12.338	0,37%	83,66	82,23	85,11	84,28
24/04/2025	11.608	0,29%	84,10	82,83	85,805	83,97
23/04/2025	9.006	-0,07%	82,76	81,47	85,805	83,79
22/04/2025	22.683	2,52%	82,235	81,25	84,22	83,85
21/04/2025	20.731	-1,74%	82,73	79,46	82,73	81,79
17/04/2025	9.193	-0,68%	85,10	82,48	85,11	83,24
16/04/2025	17.725	-1,49%	84,66	83,04	85,75	83,81
15/04/2025	19.877	0,22%	84,66	84,25	85,86	85,08
14/04/2025	13.989	1,01%	82,55	83,0001	85,62	84,89
11/04/2025	11.069	1,11%	81,38	81,78	84,65	84,04
10/04/2025	17.222	-2,66%	82,75	81,675	84,83	83,12
09/04/2025	20.165	3,70%	82,75	81,875	88,67	85,39
08/04/2025	16.179	0,06%	84,04	78,74	85,10	82,48
07/04/2025	32.160	-0,51%	78,90	78,665	83,20	82,00
04/04/2025	39.848	-2,65%	81,82	80,5773	83,755	82,42
03/04/2025	25.945	-4,86%	88,00	83,09	88,92	84,66
02/04/2025	16.302	0,48%	88,00	87,496	88,92	88,88
01/04/2025	13.939	0,63%	87,80	87,2823	89,24	88,46
31/03/2025	13.024	0,07%	87,32	86,967	87,91	87,91
28/03/2025	13.713	-1,29%	88,11	86,9381	88,13	87,85
27/03/2025	6.981	-0,40%	89,16	89,00	89,73	89,00
26/03/2025	9.967	0,17%	89,00	88,56	89,605	89,42
25/03/2025	11.795	-1,03%	90,79	89,07	89,81	89,27
24/03/2025	11.883	0,92%	90,46	89,29	90,64	90,20
21/03/2025	25.584	0,02%	89,36	87,251	90,08	89,38
20/03/2025	9.782	-1,36%	89,36	88,8709	90,97	89,36
19/03/2025	19.511	0,86%	90,74	89,82	91,41	90,59
18/03/2025	20.946	1,22%	88,80	88,70	90,60	89,82
17/03/2025	26.323	-0,29%	88,69	87,575	88,965	88,75
14/03/2025	14.005	0,83%	88,48	88,12	89,525	89,01
13/03/2025	13.321	-0,44%	87,195	87,405	88,91	88,28
12/03/2025	11.588	0,74%	87,90	87,15	89,14	88,67
11/03/2025	29.014	0,08%	88,73	87,97	89,95	88,02
10/03/2025	35.922	-0,99%	88,59	86,52	88,59	87,95
07/03/2025	31.867	-3,77%	92,87	85,21	91,715	88,94
06/03/2025	17.646	-2,37%	93,21	92,20	93,86	92,42
05/03/2025	32.603	-0,30%	95,20	94,34	95,82	94,66
04/03/2025	28.561	-3,41%	98,06	94,74	97,3201	94,94
03/03/2025	15.505	-2,41%	101,18	98,29	101,935	98,29
28/02/2025	12.541	0,19%	101,40	100,21	101,74	101,74
27/02/2025	9.784	-1,52%	103,81	101,34	102,83	101,55
26/02/2025	10.735	0,08%	99,03	101,955	103,928	103,12
25/02/2025	27.274	4,48%	99,20	97,925	103,69	103,04
24/02/2025	22.249	-0,48%	100,69	98,12	99,88	98,62
21/02/2025	17.692	-1,26%	99,90	98,2648	100,645	99,10