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 > >>
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
20/02/2025	11.982	-1,65%	101,25	99,9721	101,4199	100,31
19/02/2025	23.938	1,30%	99,24	100,80	102,545	101,99
18/02/2025	19.753	1,31%	98,52	98,39	101,9048	100,68
17/02/2025	16.233	0,00%	98,52	98,01	100,015	99,38
14/02/2025	12.783	-0,37%	94,53	97,68	100,13	99,29
13/02/2025	33.119	5,46%	94,53	94,265	100,81	99,75
12/02/2025	12.108	-1,86%	94,31	92,72	95,475	94,59
11/02/2025	10.838	0,77%	98,16	95,72	97,11	96,38
10/02/2025	11.744	-2,45%	98,35	95,30	98,57	95,64
07/02/2025	13.792	-0,54%	98,57	97,2344	98,9182	98,04
06/02/2025	7.346	0,86%	97,00	97,175	98,99	98,57
05/02/2025	7.543	1,10%	96,93	96,34	97,73	97,73
04/02/2025	7.184	-0,55%	96,93	96,34	97,17	96,67
03/02/2025	15.018	1,07%	96,91	95,066	97,22	97,20
31/01/2025	6.790	-1,16%	96,18	96,015	97,23	96,17
30/01/2025	9.885	1,49%	96,18	95,671	97,725	97,30
29/01/2025	12.308	-1,10%	96,535	95,7214	97,4964	95,87
28/01/2025	13.344	-1,62%	98,03	96,63	97,64	96,94
27/01/2025	19.147	0,56%	96,26	96,595	99,50	98,54
24/01/2025	9.496	-0,60%	98,53	97,91	98,98	97,99
23/01/2025	11.849	0,43%	98,80	98,18	98,7428	98,58
22/01/2025	11.562	-1,06%	98,29	97,51	98,93	98,16
21/01/2025	13.633	1,79%	96,97	97,3322	99,33	99,21
20/01/2025	11.392	0,00%	96,97	96,77	97,55	97,47
17/01/2025	11.520	0,55%	97,45	96,7396	97,99	97,47
16/01/2025	8.097	-0,40%	97,46	96,7701	96,974	96,88
15/01/2025	18.038	0,18%	97,46	97,075	97,89	97,27
14/01/2025	16.898	0,61%	95,015	96,385	98,375	97,10
13/01/2025	15.115	1,30%	95,015	94,865	96,565	96,51
10/01/2025	23.158	-1,37%	95,09	94,861	96,00	95,27
09/01/2025	22.764	1,59%	95,09	94,64	97,01	96,59
08/01/2025	22.757	1,59%	96,40	94,64	97,01	96,59
07/01/2025	31.331	-0,97%	95,68	94,45	96,83	95,08
06/01/2025	23.254	-0,10%	95,68	95,375	96,50	96,01
03/01/2025	28.222	-0,53%	96,175	95,665	96,43	96,11
02/01/2025	30.776	-1,83%	97,46	96,39	98,46	96,62
31/12/2024	0	1,07%	97,46	97,46	99,07	98,42
30/12/2024	15.261	0,19%	97,06	96,3201	98,55	98,55
27/12/2024	13.323	0,01%	97,07	95,59	97,20	97,20
26/12/2024	10.811	1,57%	95,26	95,05	97,19	97,19
24/12/2024	0	1,55%	94,135	94,13	96,315	95,69
23/12/2024	21.359	0,59%	91,86	93,16	94,38	94,00
20/12/2024	14.824	0,81%	91,71	92,825	93,8116	93,45
19/12/2024	25.800	1,30%	92,34	91,46	92,75	92,75
18/12/2024	0	-1,55%	93,51	91,405	93,326	91,56
17/12/2024	13.441	-0,62%	93,10	92,645	93,70	93,00
16/12/2024	13.135	0,65%	93,10	92,25	93,58	93,58
13/12/2024	15.449	0,93%	92,39	91,2545	93,105	92,98
12/12/2024	15.560	-0,41%	91,28	91,635	93,0612	92,12
11/12/2024	16.634	1,37%	90,36	90,92	92,6843	92,50
10/12/2024	21.614	0,83%	90,36	89,665	91,6688	91,25
09/12/2024	35.600	1,95%	89,35	85,90	91,74	90,50
06/12/2024	23.501	3,44%	86,58	86,45	88,54	88,54
05/12/2024	17.430	0,25%	85,61	84,62	86,4399	85,60
04/12/2024	19.112	2,71%	84,04	83,15	85,82	85,39
03/12/2024	23.484	-0,80%	83,65	81,32	83,6962	83,14