National Presto Industries Inc (NPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	5.774	1,03%	74,53	74,3494	75,83	75,55
19/05/2023	5.529	-0,53%	75,62	74,30	74,995	74,78
18/05/2023	9.226	0,35%	74,80	74,3304	75,23	75,18
17/05/2023	9.884	2,10%	74,67	73,67	74,91	74,92
16/05/2023	5.753	0,07%	73,36	73,19	73,815	73,38
15/05/2023	7.592	1,45%	73,00	72,49	74,00	73,33
12/05/2023	3.704	0,31%	72,28	71,75	72,575	72,28
11/05/2023	8.940	0,78%	71,155	70,745	72,12	72,06
10/05/2023	14.255	0,82%	71,07	70,565	71,66	71,50
09/05/2023	7.208	2,37%	68,98	68,82	71,17	70,92
08/05/2023	7.303	0,96%	69,40	68,995	69,75	69,28
05/05/2023	5.482	0,69%	68,43	68,41	68,92	68,62
04/05/2023	6.540	-0,04%	67,73	68,00	68,51	68,15
03/05/2023	5.595	0,27%	68,11	68,00	68,8214	68,18
02/05/2023	5.548	-0,80%	68,405	66,835	68,275	68,00
01/05/2023	7.129	0,78%	68,51	68,15	68,85	68,55
28/04/2023	8.077	-1,02%	68,97	68,02	69,42	68,02
27/04/2023	6.094	-0,03%	69,96	68,58	69,59	68,72
26/04/2023	9.641	-0,91%	68,82	68,51	69,70	68,74
25/04/2023	6.272	-1,78%	70,56	69,27	70,785	69,37
24/04/2023	8.077	-0,23%	71,11	70,56	71,225	70,63
21/04/2023	3.449	-0,80%	71,35	70,74	71,75	70,79
20/04/2023	5.666	0,42%	71,165	70,83	71,38	71,36
19/04/2023	5.309	0,13%	71,28	70,67	71,3308	71,06
18/04/2023	8.561	-0,77%	71,18	70,59	71,07	70,97
17/04/2023	5.133	0,44%	71,325	71,175	71,685	71,52
14/04/2023	11.357	0,40%	70,77	70,53	71,26	71,21
13/04/2023	12.977	-0,25%	70,715	70,45	71,565	70,93
12/04/2023	6.935	0,51%	70,69	70,555	71,49	71,11
11/04/2023	9.352	-0,23%	71,94	70,75	71,53	70,75
10/04/2023	25.739	1,03%	70,18	70,15	71,275	70,91
06/04/2023	9.684	-0,67%	70,08	69,80	70,43	70,19
05/04/2023	24.971	-1,96%	71,69	70,49	71,90	70,66
04/04/2023	9.992	-1,21%	72,19	71,76	73,50	72,07
03/04/2023	21.208	1,19%	72,22	71,765	72,95	72,95
31/03/2023	18.392	2,53%	70,31	70,70	72,03	72,09
30/03/2023	12.101	-0,07%	70,81	69,995	71,07	70,31
29/03/2023	10.098	0,14%	71,00	69,79	70,7504	70,36
28/03/2023	17.679	-1,18%	71,06	69,505	71,51	70,26
27/03/2023	4.351	0,44%	71,49	70,98	71,52	71,10
24/03/2023	7.583	0,78%	69,97	69,6168	71,06	70,79
23/03/2023	11.516	-1,87%	71,10	70,115	71,89	70,24
22/03/2023	21.931	-3,21%	73,37	71,34	73,76	71,58
21/03/2023	18.879	1,78%	73,41	73,00	73,99	73,95
20/03/2023	14.212	-2,51%	74,345	72,37	74,65	72,66
17/03/2023	33.914	-0,51%	74,65	73,23	74,96	74,53
16/03/2023	12.832	0,58%	73,61	73,28	75,32	74,91
15/03/2023	25.237	-1,51%	73,81	73,92	75,05	74,48
14/03/2023	25.649	2,54%	74,54	74,29	75,64	75,62
13/03/2023	25.160	0,08%	73,37	72,87	74,435	73,75
10/03/2023	21.438	-0,34%	73,37	73,16	74,35	73,69
09/03/2023	14.985	0,44%	73,81	73,66	74,225	73,94
08/03/2023	14.968	0,70%	73,20	72,7479	73,65	73,62
07/03/2023	17.044	-0,01%	73,63	72,89	74,565	73,11
06/03/2023	36.044	-0,22%	73,04	72,20	73,33	73,12
03/03/2023	14.003	1,91%	72,01	71,75	73,52	73,28
02/03/2023	24.871	2,82%	70,15	68,32	72,54	71,91
01/03/2023	19.966	1,91%	68,46	68,07	70,16	69,94
28/02/2023	30.929	-4,30%	71,275	68,63	71,88	68,63
27/02/2023	23.350	-1,12%	77,87	75,84	78,50	75,71
24/02/2023	17.488	-4,24%	77,95	76,09	79,66	76,57
23/02/2023	40.769	4,44%	76,81	76,62	81,50	79,96
22/02/2023	12.590	0,57%	77,39	76,52	77,50	76,56
21/02/2023	12.129	-0,72%	76,88	75,82	76,565	76,13
20/02/2023	8.202	2,13%	75,39	75,425	77,05	76,68
17/02/2023	8.202	2,13%	75,39	75,425	77,05	76,68
16/02/2023	7.906	-0,42%	75,49	74,44	75,335	75,08
15/02/2023	25.143	1,84%	74,20	73,57	75,18	75,40
14/02/2023	6.478	0,07%	73,54	73,27	74,39	74,10
13/02/2023	4.842	0,83%	73,57	73,38	74,33	74,05
10/02/2023	3.373	1,59%	72,36	72,955	73,60	73,44
09/02/2023	6.597	-2,55%	74,27	72,29	74,14	72,29
08/02/2023	6.421	-1,38%	75,03	74,22	75,40	74,18
07/02/2023	4.628	1,72%	73,52	73,0125	75,51	75,22
06/02/2023	7.824	-2,83%	75,93	73,94	76,56	73,95
03/02/2023	14.322	-0,64%	76,36	75,3647	77,005	76,10
02/02/2023	8.429	1,73%	76,19	75,2722	76,56	76,59
01/02/2023	13.978	-1,72%	76,63	75,27	76,5824	75,29
31/01/2023	11.149	3,32%	74,25	74,66	76,85	76,61
30/01/2023	5.844	1,53%	73,47	73,14	74,52	74,15
27/01/2023	5.821	0,50%	73,45	72,22	73,95	73,03
26/01/2023	4.557	1,34%	72,60	72,12	72,861	72,67
25/01/2023	6.913	0,07%	70,62	70,3924	71,98	71,71
24/01/2023	9.026	0,90%	71,71	71,10	72,07	71,66
23/01/2023	7.591	-0,04%	70,48	70,60	72,0707	71,02
20/01/2023	7.769	1,41%	69,91	68,76	71,14	71,05
19/01/2023	4.619	-1,41%	70,64	69,89	71,34	70,06
18/01/2023	7.442	-2,74%	73,62	70,97	72,74	71,06
17/01/2023	5.761	1,68%	71,69	72,43	73,11	73,06
16/01/2023	4.272	0,91%	70,98	71,15	72,05	71,85
13/01/2023	4.272	0,91%	70,98	71,15	72,05	71,85
12/01/2023	9.969	-0,17%	71,595	70,00	71,88	71,20
11/01/2023	4.218	0,38%	71,24	70,90	71,25	71,32
10/01/2023	7.011	2,22%	69,14	69,78	71,26	71,05
09/01/2023	4.247	-1,66%	70,66	69,69	70,9849	69,51
06/01/2023	6.684	2,32%	70,05	69,895	71,28	70,68
05/01/2023	10.214	0,33%	68,14	67,9601	69,25	69,08
04/01/2023	7.835	-0,36%	69,22	68,16	70,01	68,85
03/01/2023	9.410	0,94%	69,32	67,86	69,295	69,10
02/01/2023	15.458	-0,22%	68,09	67,48	68,74	68,46