Navient Corporation (NAVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	392.394	0,00%	15,48	15,475	15,85	15,61
17/07/2024	392.394	-0,57%	15,48	15,475	15,85	15,61
16/07/2024	329.756	3,15%	15,31	15,31	15,76	15,70
15/07/2024	433.036	3,12%	14,96	14,91	15,345	15,22
12/07/2024	359.005	-0,47%	14,97	14,74	15,08	14,76
11/07/2024	292.392	5,33%	14,38	14,345	14,87	14,83
10/07/2024	232.693	-0,14%	14,11	13,955	14,18	14,08
09/07/2024	332.252	-0,84%	14,10	14,05	14,30	14,10
08/07/2024	260.839	-0,77%	14,37	14,21	14,53	14,22
05/07/2024	202.456	-0,62%	14,39	14,225	14,46	14,33
04/07/2024	163.909	0,00%	14,45	14,345	14,545	14,42
03/07/2024	163.909	0,07%	14,45	14,345	14,545	14,42
02/07/2024	294.043	1,27%	14,23	14,23	14,54	14,41
01/07/2024	353.435	-2,27%	14,50	14,23	14,65	14,23
28/06/2024	718.991	2,54%	14,33	14,32	14,64	14,56
27/06/2024	242.348	-0,21%	14,28	14,115	14,29	14,20
26/06/2024	222.081	-0,49%	14,20	14,13	14,30	14,23
25/06/2024	196.335	-1,58%	14,48	14,245	14,51	14,30
24/06/2024	284.468	0,00%	14,58	14,53	14,85	14,53
21/06/2024	1.422.590	0,42%	14,52	14,45	14,675	14,53
20/06/2024	229.255	1,47%	14,24	14,21	14,505	14,47
19/06/2024	306.343	0,00%	14,28	14,15	14,42	14,26
18/06/2024	306.343	0,00%	14,28	14,15	14,42	14,26
17/06/2024	404.602	0,07%	14,22	14,025	14,29	14,27
14/06/2024	259.384	-2,13%	14,49	14,15	14,47	14,26
13/06/2024	492.797	0,69%	14,41	14,41	14,67	14,57
12/06/2024	569.095	3,43%	14,30	14,30	14,535	14,47
11/06/2024	414.207	-3,05%	14,41	13,96	14,34	13,99
10/06/2024	435.114	0,28%	14,41	14,04	14,50	14,43
07/06/2024	323.532	-0,55%	14,41	14,31	14,46	14,39
06/06/2024	400.726	0,14%	14,86	14,58	14,73	14,63
05/06/2024	276.952	-0,82%	14,86	14,55	14,86	14,61
04/06/2024	349.636	-1,60%	15,21	14,72	15,085	14,73
03/06/2024	373.299	-0,66%	15,21	14,8201	15,29	14,97
31/05/2024	1.887.436	-0,33%	15,17	14,98	15,465	15,07
30/05/2024	424.411	2,58%	14,85	14,74	15,12	15,12
29/05/2024	339.504	-0,71%	15,08	14,56	14,80	14,74
28/05/2024	507.475	-1,82%	15,08	14,80	15,165	14,845
27/05/2024	279.360	0,00%	15,08	14,94	15,17	15,12
24/05/2024	279.360	-0,85%	15,08	14,94	15,17	15,12
23/05/2024	281.913	-2,03%	15,34	14,77	15,34	14,94
22/05/2024	277.669	-1,42%	15,44	15,23	15,475	15,25
21/05/2024	579.496	2,38%	15,40	15,015	15,5188	15,47
20/05/2024	359.478	-2,01%	15,40	15,10	15,475	15,11
17/05/2024	230.135	-0,77%	15,57	15,365	15,585	15,42
16/05/2024	528.649	-0,39%	15,59	15,07	15,70	15,54
15/05/2024	327.038	-0,64%	15,83	15,49	15,83	15,60
14/05/2024	599.300	0,32%	15,83	15,675	15,95	15,70
13/05/2024	459.130	1,10%	15,59	15,56	15,99	15,65
10/05/2024	476.956	0,32%	15,50	15,39	15,54	15,48
09/05/2024	297.841	-0,26%	15,49	15,39	15,625	15,43
08/05/2024	486.951	0,00%	15,43	15,34	15,51	15,47
07/05/2024	637.554	-1,84%	15,77	15,37	15,7801	15,47
06/05/2024	464.214	-1,38%	15,62	15,70	16,185	15,76
03/05/2024	458.098	3,50%	15,62	15,71	16,00	15,98
02/05/2024	428.538	0,13%	15,62	15,335	15,62	15,44
01/05/2024	572.595	2,66%	15,90	14,99	15,49	15,42
30/04/2024	962.072	-3,41%	15,90	15,00	15,46	15,02
29/04/2024	295.423	-1,08%	15,90	15,535	15,84	15,55
26/04/2024	527.123	-0,25%	15,90	15,62	15,975	15,72
25/04/2024	1.091.143	-2,05%	15,90	15,475	15,965	15,76
24/04/2024	1.117.104	-3,07%	16,54	15,39	16,27	16,09
23/04/2024	1.191.427	0,12%	16,54	16,54	16,795	16,60
22/04/2024	467.456	2,28%	16,38	16,36	16,74	16,58
19/04/2024	810.003	-0,31%	16,45	16,175	16,555	16,21
18/04/2024	313.517	0,99%	16,45	16,135	16,57	16,26
17/04/2024	296.000	-0,98%	16,45	16,105	16,594	16,10
16/04/2024	374.953	0,68%	16,45	15,92	16,28	16,26
15/04/2024	538.843	-1,76%	16,45	16,01	16,595	16,15
12/04/2024	227.101	-1,26%	16,70	16,385	16,60	16,44
11/04/2024	218.173	-0,06%	16,70	16,534	16,83	16,65
10/04/2024	344.535	-2,69%	16,70	16,43	16,91	16,66
09/04/2024	207.497	0,00%	16,79	16,94	17,27	17,12
08/04/2024	330.742	0,53%	16,79	17,00	17,2453	17,12
05/04/2024	385.655	0,95%	16,79	16,76	17,045	17,03
04/04/2024	496.647	-2,09%	17,43	16,845	17,56	16,87
03/04/2024	465.615	3,30%	16,96	16,78	17,4994	17,23
02/04/2024	238.226	-2,06%	16,84	16,63	16,89	16,68
01/04/2024	171.359	-2,13%	17,40	17,03	17,40	17,03
28/03/2024	297.426	1,05%	17,26	17,30	17,55	17,40
27/03/2024	223.002	0,94%	17,09	17,09	17,26	17,22
26/03/2024	316.712	-0,53%	17,19	17,07	17,26	17,06
25/03/2024	381.161	1,96%	17,10	16,895	17,20	17,15
22/03/2024	184.783	-0,97%	17,10	16,785	17,10	16,815
21/03/2024	444.781	0,30%	16,98	16,79	17,125	16,98
20/03/2024	408.235	2,23%	16,45	16,345	17,03	16,93
19/03/2024	367.554	1,85%	16,53	16,28	16,60	16,56
18/03/2024	295.994	-1,93%	16,84	16,245	16,57	16,26
15/03/2024	1.693.438	0,85%	16,84	16,42	16,62	16,58
14/03/2024	555.060	-2,66%	16,84	16,31	16,915	16,44
13/03/2024	199.843	0,96%	16,67	16,46	16,935	16,89
12/03/2024	279.090	1,03%	16,54	16,46	16,775	16,73
11/03/2024	486.271	0,67%	16,46	16,46	16,68	16,56
08/03/2024	335.231	0,00%	16,66	16,33	16,74	16,45
07/03/2024	319.636	0,49%	16,34	16,30	16,73	16,45
06/03/2024	750.815	0,18%	16,34	16,145	16,495	16,37
05/03/2024	401.260	-0,49%	16,30	16,2567	16,545	16,34
04/03/2024	513.597	-0,24%	16,45	16,35	16,585	16,42
01/03/2024	456.364	1,23%	16,23	16,05	16,46	16,46
29/02/2024	938.248	4,30%	15,93	15,80	16,32	16,26