National Presto Industries Inc (NPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	15.458	-0,22%	68,09	67,48	68,74	68,46
29/12/2022	6.409	2,05%	68,19	67,87	69,065	68,61
28/12/2022	5.424	-1,32%	68,30	67,26	68,25	67,23
27/12/2022	3.307	-1,42%	68,74	68,135	69,21	68,13
23/12/2022	1.225	1,36%	68,97	68,685	69,15	69,38
22/12/2022	6.396	-0,34%	68,20	67,44	68,79	68,45
21/12/2022	11.293	2,14%	67,34	67,0885	69,38	68,68
20/12/2022	30.085	0,02%	67,21	66,3275	68,23	67,24
19/12/2022	12.971	0,49%	67,515	66,63	68,4902	67,23
16/12/2022	12.135	-1,98%	67,68	66,18	67,6999	66,90
15/12/2022	8.858	-2,21%	69,47	67,55	69,57	68,25
14/12/2022	8.321	1,07%	69,64	69,3126	70,47	69,79
13/12/2022	13.705	-0,38%	69,50	68,51	71,01	69,05
12/12/2022	13.730	-0,32%	69,21	68,46	69,52	69,31
09/12/2022	7.097	0,33%	69,44	68,91	69,93	69,53
08/12/2022	9.240	1,02%	69,05	68,6808	69,55	69,30
07/12/2022	9.426	-1,96%	70,65	68,37	70,0165	68,60
06/12/2022	78.771	-0,50%	69,80	69,38	70,3399	69,97
05/12/2022	21.792	-0,45%	70,13	69,87	70,35	70,32
02/12/2022	28.004	1,61%	69,45	68,8159	70,74	70,52
01/12/2022	32.068	0,41%	68,85	68,1913	69,44	69,40
30/11/2022	27.924	2,05%	67,45	66,5845	68,92	69,12
29/11/2022	22.142	-2,36%	69,00	67,66	68,74	67,73
28/11/2022	30.160	-0,86%	69,745	69,04	69,95	69,555
25/11/2022	5.381	0,49%	69,56	69,92	70,10	70,16
24/11/2022	19.926	-1,25%	70,93	69,69	71,014	69,82
23/11/2022	19.926	-1,25%	70,93	69,69	71,014	69,82
22/11/2022	87.618	0,93%	69,80	69,90	70,98	70,70
21/11/2022	15.956	1,83%	69,01	68,76	70,015	70,05
18/11/2022	36.410	1,01%	68,80	68,23	68,885	68,79
17/11/2022	33.314	0,15%	68,115	67,115	68,15	68,10
16/11/2022	9.928	-0,53%	68,36	67,52	68,24	68,00
15/11/2022	14.017	2,12%	68,01	68,05	69,5145	68,42
14/11/2022	4.705	-1,97%	69,475	67,82	69,06	68,04
11/11/2022	7.333	-1,94%	70,36	69,24	70,54	69,41
10/11/2022	4.083	3,66%	69,50	69,13	70,75	70,78
09/11/2022	3.438	-2,23%	69,13	67,93	69,10	68,27
08/11/2022	5.808	-0,78%	69,93	69,3201	71,42	69,83
07/11/2022	12.330	0,54%	69,50	69,19	70,84	70,19
04/11/2022	7.710	1,60%	68,76	68,01	69,89	69,665
03/11/2022	6.726	-1,11%	68,98	67,34	69,40	68,57
02/11/2022	9.703	-6,23%	70,50	68,98	71,17	69,34
01/11/2022	5.021	0,00%	70,50	70,00	71,3097	70,49
31/10/2022	8.188	0,23%	70,60	70,39	71,73	70,49
28/10/2022	8.778	0,91%	70,06	70,00	71,08	70,15
27/10/2022	4.568	1,59%	69,15	69,14	70,68	69,52
26/10/2022	6.406	-1,44%	69,04	68,25	69,7724	68,43
25/10/2022	6.992	0,29%	68,80	68,9935	69,978	69,43
24/10/2022	5.018	0,58%	69,02	68,80	69,5944	69,23
21/10/2022	4.457	3,27%	67,71	68,46	69,04	68,93
20/10/2022	5.345	0,09%	66,80	66,425	67,775	66,70
19/10/2022	4.750	-0,30%	67,15	65,63	66,925	66,64
18/10/2022	6.535	1,34%	67,50	65,875	67,385	66,77
17/10/2022	22.214	2,33%	65,73	64,71	66,64	65,89
14/10/2022	7.557	-3,21%	67,22	64,17	66,08	64,33
13/10/2022	10.602	1,02%	65,625	66,01	67,03	66,46
12/10/2022	6.384	0,02%	65,26	65,035	66,20	65,79
11/10/2022	5.527	1,34%	64,33	64,03	66,525	65,78
10/10/2022	6.481	1,42%	64,1136	63,965	65,73	64,91
07/10/2022	6.644	-1,28%	64,30	64,0161	64,84	64,27
06/10/2022	4.185	-0,44%	65,18	64,43	65,9207	65,15
05/10/2022	5.710	-2,34%	67,01	65,13	67,01	65,44
04/10/2022	7.229	0,75%	67,31	66,265	68,24	67,01
03/10/2022	11.365	2,39%	65,3775	64,40	67,26	66,49
30/09/2022	6.836	0,91%	65,02	64,92	66,36	65,05
29/09/2022	14.156	-2,22%	64,90	63,85	64,91	64,45
28/09/2022	9.452	2,24%	64,35	64,20	66,465	65,86
27/09/2022	6.313	-1,98%	66,00	64,25	66,365	64,42
26/09/2022	6.556	0,29%	65,88	65,59	66,65	65,72
23/09/2022	9.920	-0,21%	65,12	64,13	65,58	65,49
22/09/2022	6.876	-1,19%	65,21	64,84	65,83	65,63
21/09/2022	7.055	-0,73%	67,50	66,43	68,34	66,42
20/09/2022	8.686	0,65%	65,66	65,6339	66,92	66,98
19/09/2022	13.141	0,44%	66,45	65,78	67,04	66,54
16/09/2022	18.706	1,55%	64,75	64,49	66,43	66,25
15/09/2022	14.731	1,02%	64,69	64,50	65,69	65,30
14/09/2022	14.195	1,95%	63,67	63,06	64,815	64,71
13/09/2022	14.544	-5,59%	65,94	63,33	66,38	63,51
12/09/2022	12.211	1,34%	66,38	66,475	67,255	67,27
09/09/2022	13.252	1,59%	65,49	65,89	66,625	66,48
08/09/2022	7.120	-1,43%	65,69	65,19	65,76	65,44
07/09/2022	8.536	0,14%	66,65	65,855	66,63	66,39
06/09/2022	7.469	-0,99%	65,94	65,42	66,36	66,28
05/09/2022	7.320	-0,99%	68,70	66,37	67,99	67,07
02/09/2022	7.320	-0,99%	68,70	66,37	67,99	67,07
01/09/2022	16.014	-0,59%	67,66	65,985	67,69	67,67
31/08/2022	8.338	-1,63%	70,17	68,08	69,60	68,22
30/08/2022	14.455	-1,64%	70,00	68,54	70,82	69,28
29/08/2022	9.540	-0,51%	70,14	70,11	71,2705	70,56
26/08/2022	10.692	-4,69%	74,51	70,93	75,13	71,08
25/08/2022	4.518	1,26%	73,11	73,63	74,61	74,51
24/08/2022	4.115	0,61%	72,93	72,54	73,45	73,58
23/08/2022	10.384	-2,04%	74,08	72,795	74,3972	73,12
22/08/2022	15.884	-1,61%	74,53	73,53	75,33	74,64
19/08/2022	9.749	-1,99%	77,33	75,6778	76,72	75,86
18/08/2022	5.415	0,73%	77,08	76,86	77,71	77,68
17/08/2022	6.090	-1,23%	77,69	76,81	77,65	77,12
16/08/2022	5.712	1,13%	77,30	77,82	78,78	78,06
15/08/2022	7.172	0,72%	76,94	76,545	77,62	77,11
12/08/2022	5.945	3,33%	74,30	74,3233	76,57	76,59