Navient Corporation (NAVI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
558.832 |
0,58%
|
9,60
|
9,4958
|
9,735
|
9,565
|
| 18/09/2026 |
693.093 |
-3,41%
|
9,75
|
9,36
|
9,825
|
9,51
|
| 17/09/2026 |
1.073.231 |
0,92%
|
9,94
|
9,72
|
10,025
|
9,84
|
| 16/09/2026 |
1.368.163 |
-2,50%
|
9,98
|
9,685
|
10,15
|
9,74
|
| 15/09/2026 |
638.387 |
2,25%
|
9,76
|
9,65
|
10,07
|
10,00
|
| 14/09/2026 |
849.707 |
3,82%
|
9,43
|
9,41
|
9,805
|
9,78
|
| 11/09/2026 |
380.770 |
2,95%
|
9,26
|
9,105
|
9,47
|
9,42
|
| 10/09/2026 |
443.796 |
-1,40%
|
9,23
|
9,11
|
9,26
|
9,15
|
| 09/09/2026 |
542.574 |
-2,01%
|
9,44
|
9,20
|
9,45
|
9,28
|
| 08/09/2026 |
768.957 |
-1,71%
|
9,555
|
9,445
|
9,71
|
9,47
|
| 04/09/2026 |
765.707 |
3,22%
|
9,35
|
9,18
|
9,85
|
9,63
|
| 03/09/2026 |
610.284 |
-0,99%
|
9,56
|
9,32
|
9,72
|
9,32
|
| 02/09/2026 |
914.757 |
3,07%
|
9,28
|
9,28
|
9,745
|
9,56
|
| 01/09/2026 |
385.175 |
-2,47%
|
9,51
|
9,255
|
9,515
|
9,28
|
| 31/08/2026 |
454.975 |
0,58%
|
9,36
|
9,36
|
9,61
|
9,51
|
| 28/08/2026 |
431.666 |
1,56%
|
9,36
|
9,36
|
9,75
|
9,46
|
| 27/08/2026 |
335.192 |
-0,64%
|
9,31
|
9,115
|
9,39
|
9,31
|
| 26/08/2026 |
327.165 |
-1,05%
|
9,54
|
9,345
|
9,54
|
9,37
|
| 25/08/2026 |
438.365 |
0,21%
|
9,48
|
9,28
|
9,545
|
9,49
|
| 24/08/2026 |
516.376 |
0,27%
|
9,44
|
9,30
|
9,575
|
9,47
|
| 21/08/2026 |
455.124 |
3,85%
|
9,11
|
9,11
|
9,51
|
9,45
|
| 20/08/2026 |
585.731 |
-1,46%
|
9,20
|
8,99
|
9,23
|
9,10
|
| 19/08/2026 |
612.965 |
2,78%
|
9,10
|
9,07
|
9,275
|
9,25
|
| 18/08/2026 |
540.778 |
-1,75%
|
9,2422
|
8,95
|
9,2422
|
9,00
|
| 17/08/2026 |
597.633 |
-0,11%
|
9,01
|
8,985
|
9,361
|
9,16
|
| 14/08/2026 |
572.159 |
-0,81%
|
9,287
|
8,90
|
9,31
|
9,17
|
| 13/08/2026 |
840.108 |
4,53%
|
8,90
|
8,90
|
9,32
|
9,24
|
| 12/08/2026 |
542.419 |
3,57%
|
8,59
|
8,415
|
8,89
|
8,84
|
| 11/08/2026 |
487.070 |
0,79%
|
8,40
|
8,40
|
8,73
|
8,54
|
| 10/08/2026 |
1.040.455 |
-6,99%
|
9,08
|
8,39
|
9,08
|
8,47
|
| 07/08/2026 |
2.234.954 |
-4,16%
|
8,7779
|
8,46
|
9,40
|
9,08
|
| 06/08/2026 |
1.480.430 |
4,53%
|
9,11
|
8,98
|
9,525
|
9,49
|
| 05/08/2026 |
442.338 |
-3,26%
|
9,361
|
9,015
|
9,361
|
9,06
|
| 04/08/2026 |
617.340 |
6,00%
|
8,87
|
8,83
|
9,375
|
9,36
|
| 03/08/2026 |
495.728 |
5,24%
|
8,41
|
8,41
|
8,90
|
8,83
|
| 31/07/2026 |
313.464 |
-0,77%
|
8,60
|
8,29
|
8,445
|
8,39
|
| 30/07/2026 |
369.598 |
-3,10%
|
8,71
|
8,21
|
8,71
|
8,45
|
| 29/07/2026 |
369.027 |
-0,51%
|
8,80
|
8,62
|
8,87
|
8,71
|
| 28/07/2026 |
263.590 |
1,68%
|
8,67
|
8,67
|
8,875
|
8,75
|
| 27/07/2026 |
348.506 |
4,62%
|
8,23
|
8,23
|
8,63
|
8,61
|
| 24/07/2026 |
436.754 |
-2,55%
|
8,45
|
8,18
|
8,685
|
8,23
|
| 23/07/2026 |
550.264 |
-1,92%
|
8,60
|
8,41
|
8,61
|
8,44
|
| 22/07/2026 |
406.250 |
-0,75%
|
8,75
|
8,375
|
8,75
|
8,61
|
| 21/07/2026 |
254.865 |
0,58%
|
8,65
|
8,56
|
8,715
|
8,68
|
| 20/07/2026 |
260.244 |
-0,06%
|
8,69
|
8,5211
|
8,69
|
8,64
|
| 17/07/2026 |
257.603 |
-0,23%
|
8,70
|
8,48
|
8,72
|
8,65
|
| 16/07/2026 |
281.551 |
2,36%
|
8,52
|
8,392
|
8,81
|
8,67
|
| 15/07/2026 |
339.867 |
0,00%
|
8,44
|
8,415
|
8,655
|
8,47
|
| 14/07/2026 |
324.230 |
0,47%
|
8,30
|
8,30
|
8,525
|
8,47
|
| 13/07/2026 |
443.014 |
2,25%
|
8,29
|
8,24
|
8,56
|
8,43
|
| 10/07/2026 |
446.831 |
2,62%
|
8,03
|
8,03
|
8,365
|
8,24
|
| 09/07/2026 |
467.171 |
-0,56%
|
8,10
|
7,9799
|
8,21
|
8,03
|
| 08/07/2026 |
443.982 |
-3,11%
|
8,25
|
8,065
|
8,34
|
8,08
|
| 07/07/2026 |
492.069 |
-0,42%
|
8,39
|
8,225
|
8,52
|
8,35
|
| 06/07/2026 |
351.411 |
-2,50%
|
8,40
|
8,37
|
8,63
|
8,39
|
| 02/07/2026 |
369.707 |
-1,49%
|
8,96
|
8,2672
|
8,96
|
8,61
|
| 01/07/2026 |
326.450 |
2,23%
|
8,46
|
8,46
|
8,755
|
8,73
|
| 30/06/2026 |
341.128 |
-0,23%
|
8,54
|
8,45
|
8,61
|
8,51
|
| 29/06/2026 |
566.493 |
-2,01%
|
8,84
|
8,48
|
8,84
|
8,53
|
| 26/06/2026 |
501.129 |
2,96%
|
8,50
|
8,38
|
8,78
|
8,70
|
| 25/06/2026 |
526.614 |
0,24%
|
8,41
|
8,38
|
8,715
|
8,46
|
| 24/06/2026 |
521.643 |
5,76%
|
8,04
|
7,98
|
8,55
|
8,43
|
| 23/06/2026 |
466.804 |
1,59%
|
7,80
|
7,80
|
8,065
|
7,98
|
| 18/06/2026 |
617.027 |
1,51%
|
8,07
|
7,87
|
8,225
|
7,87
|
| 17/06/2026 |
879.759 |
-3,34%
|
8,2988
|
7,925
|
8,415
|
7,97
|
| 16/06/2026 |
453.873 |
3,33%
|
8,09
|
8,07
|
8,31
|
8,24
|
| 15/06/2026 |
467.904 |
-0,13%
|
8,17
|
7,825
|
8,61
|
7,97
|
| 12/06/2026 |
409.325 |
1,01%
|
7,96
|
7,86
|
8,00
|
7,97
|
| 11/06/2026 |
536.224 |
0,04%
|
7,90
|
7,715
|
7,945
|
7,89
|
| 10/06/2026 |
423.018 |
-0,31%
|
7,90
|
7,85
|
7,9858
|
7,90
|
| 09/06/2026 |
670.688 |
2,44%
|
7,82
|
7,79
|
8,10
|
7,95
|
| 08/06/2026 |
660.156 |
-0,38%
|
7,95
|
7,72
|
7,95
|
7,78
|
| 05/06/2026 |
646.133 |
2,69%
|
7,53
|
7,53
|
7,89
|
7,81
|
| 04/06/2026 |
1.615.895 |
4,44%
|
7,6597
|
7,61
|
8,00
|
7,61
|
| 03/06/2026 |
884.086 |
-8,14%
|
8,11
|
7,33
|
8,11
|
7,44
|
| 02/06/2026 |
731.040 |
-4,59%
|
8,49
|
7,985
|
8,535
|
8,11
|
| 01/06/2026 |
486.251 |
-0,82%
|
8,56
|
8,40
|
8,60
|
8,49
|
| 29/05/2026 |
600.220 |
3,01%
|
8,47
|
8,2101
|
8,63
|
8,56
|
| 28/05/2026 |
562.033 |
2,34%
|
8,07
|
8,07
|
8,36
|
8,31
|
| 27/05/2026 |
787.252 |
-5,03%
|
8,64
|
8,07
|
8,74
|
8,12
|
| 26/05/2026 |
336.912 |
1,30%
|
8,36
|
8,36
|
8,595
|
8,55
|
| 22/05/2026 |
345.594 |
0,90%
|
8,36
|
8,36
|
8,49
|
8,44
|
| 21/05/2026 |
631.634 |
0,48%
|
8,3393
|
8,205
|
8,555
|
8,35
|
| 20/05/2026 |
772.895 |
0,73%
|
8,30
|
8,12
|
8,4987
|
8,31
|
| 19/05/2026 |
342.621 |
-1,32%
|
8,34
|
8,18
|
8,38
|
8,25
|
| 18/05/2026 |
430.928 |
2,58%
|
8,20
|
8,15
|
8,40
|
8,35
|
| 15/05/2026 |
244.477 |
-0,40%
|
8,10
|
8,085
|
8,29
|
8,14
|
| 14/05/2026 |
564.983 |
3,04%
|
7,95
|
7,90
|
8,20
|
8,13
|
| 13/05/2026 |
564.336 |
-5,65%
|
8,39
|
7,85
|
8,39
|
7,89
|
| 12/05/2026 |
453.150 |
0,00%
|
8,27
|
8,21
|
8,45
|
8,32
|
| 11/05/2026 |
617.543 |
-2,58%
|
8,59
|
8,21
|
8,59
|
8,32
|
| 08/05/2026 |
261.219 |
-3,02%
|
8,85
|
8,525
|
8,85
|
8,54
|
| 07/05/2026 |
389.249 |
0,75%
|
8,81
|
8,72
|
8,95
|
8,79
|
| 06/05/2026 |
603.652 |
0,23%
|
8,135
|
8,135
|
8,96
|
8,73
|
| 05/05/2026 |
429.511 |
-3,01%
|
9,03
|
8,665
|
9,03
|
8,71
|
| 04/05/2026 |
334.707 |
-2,07%
|
9,13
|
8,9201
|
9,19
|
8,98
|
| 01/05/2026 |
755.613 |
-0,76%
|
9,19
|
9,11
|
9,34
|
9,17
|
| 30/04/2026 |
676.053 |
-3,00%
|
9,32
|
9,09
|
9,566
|
9,24
|
| 29/04/2026 |
1.000.053 |
3,71%
|
9,2735
|
9,145
|
9,82
|
9,51
|
| 28/04/2026 |
558.399 |
3,15%
|
8,96
|
8,96
|
9,215
|
9,17
|
