Navient Corporation (NAVI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
29.108 |
0,50%
|
9,03
|
8,89
|
9,13
|
8,89
|
| 24/04/2026 |
371.278 |
1,24%
|
8,77
|
8,76
|
9,05
|
8,95
|
| 23/04/2026 |
464.382 |
-1,01%
|
8,86
|
8,615
|
8,92
|
8,84
|
| 22/04/2026 |
513.922 |
-0,56%
|
9,11
|
8,805
|
9,11
|
8,93
|
| 21/04/2026 |
545.624 |
-0,33%
|
9,07
|
8,95
|
9,1609
|
8,98
|
| 20/04/2026 |
726.022 |
1,58%
|
8,75
|
8,73
|
9,085
|
9,01
|
| 17/04/2026 |
647.306 |
5,85%
|
8,51
|
8,50
|
8,885
|
8,87
|
| 16/04/2026 |
453.608 |
-0,77%
|
8,40
|
8,365
|
8,57
|
8,38
|
| 15/04/2026 |
302.940 |
1,93%
|
8,24
|
8,24
|
8,51
|
8,44
|
| 14/04/2026 |
491.543 |
1,47%
|
8,21
|
8,12
|
8,29
|
8,28
|
| 13/04/2026 |
660.839 |
2,77%
|
7,93
|
7,8024
|
8,21
|
8,16
|
| 10/04/2026 |
511.309 |
-4,34%
|
8,38
|
7,905
|
8,38
|
7,94
|
| 09/04/2026 |
436.483 |
-3,65%
|
8,59
|
8,215
|
8,59
|
8,30
|
| 08/04/2026 |
455.679 |
1,41%
|
8,40
|
8,40
|
8,7896
|
8,62
|
| 07/04/2026 |
500.807 |
1,80%
|
8,50
|
8,25
|
8,51
|
8,50
|
| 06/04/2026 |
502.079 |
0,60%
|
8,24
|
8,205
|
8,37
|
8,35
|
| 02/04/2026 |
445.050 |
0,12%
|
8,29
|
8,08
|
8,36
|
8,30
|
| 01/04/2026 |
367.847 |
1,35%
|
8,23
|
8,17
|
8,41
|
8,29
|
| 31/03/2026 |
672.155 |
1,05%
|
8,21
|
8,035
|
8,26
|
8,18
|
| 30/03/2026 |
457.420 |
0,37%
|
8,11
|
8,035
|
8,19
|
8,10
|
| 27/03/2026 |
306.059 |
-1,82%
|
8,22
|
8,03
|
8,22
|
8,07
|
| 26/03/2026 |
444.377 |
0,73%
|
8,17
|
8,1447
|
8,2899
|
8,23
|
| 25/03/2026 |
470.072 |
0,37%
|
8,27
|
7,9759
|
8,32
|
8,17
|
| 24/03/2026 |
882.716 |
-1,21%
|
8,19
|
8,0898
|
8,31
|
8,14
|
| 23/03/2026 |
493.604 |
2,43%
|
8,04
|
8,04
|
8,39
|
8,24
|
| 20/03/2026 |
695.330 |
-0,80%
|
8,14
|
7,975
|
8,175
|
8,04
|
| 19/03/2026 |
509.170 |
0,00%
|
8,11
|
7,93
|
8,18
|
8,11
|
| 18/03/2026 |
385.165 |
-1,34%
|
8,22
|
8,03
|
8,25
|
8,11
|
| 17/03/2026 |
679.027 |
-0,48%
|
8,26
|
8,08
|
8,389
|
8,22
|
| 16/03/2026 |
689.781 |
1,60%
|
8,15
|
8,15
|
8,37
|
8,26
|
| 13/03/2026 |
941.433 |
0,87%
|
8,07
|
7,86
|
8,155
|
8,13
|
| 12/03/2026 |
604.960 |
-0,62%
|
8,11
|
7,90
|
8,11
|
8,06
|
| 11/03/2026 |
710.364 |
-0,25%
|
8,08
|
7,91
|
8,14
|
8,11
|
| 10/03/2026 |
590.064 |
-1,46%
|
8,19
|
8,08
|
8,335
|
8,13
|
| 09/03/2026 |
729.271 |
-0,54%
|
8,23
|
7,945
|
8,265
|
8,25
|
| 06/03/2026 |
471.963 |
-1,31%
|
8,38
|
8,01
|
8,38
|
8,30
|
| 05/03/2026 |
491.074 |
-1,50%
|
8,62
|
8,40
|
8,74
|
8,40
|
| 04/03/2026 |
501.085 |
0,93%
|
8,60
|
8,529
|
8,77
|
8,68
|
| 03/03/2026 |
571.202 |
-0,23%
|
8,4944
|
8,30
|
8,66
|
8,60
|
| 02/03/2026 |
912.686 |
-1,93%
|
8,79
|
8,3601
|
8,79
|
8,62
|
| 27/02/2026 |
686.903 |
-2,34%
|
8,99
|
8,50
|
8,99
|
8,79
|
| 26/02/2026 |
654.129 |
0,90%
|
8,985
|
8,809
|
9,05
|
8,99
|
| 25/02/2026 |
651.890 |
2,18%
|
8,8197
|
8,555
|
8,91
|
8,91
|
| 24/02/2026 |
897.934 |
-3,00%
|
9,0418
|
8,715
|
9,095
|
8,72
|
| 23/02/2026 |
632.888 |
-4,06%
|
9,36
|
8,9678
|
9,38
|
8,99
|
| 20/02/2026 |
628.822 |
-1,37%
|
9,50
|
9,35
|
9,69
|
9,37
|
| 19/02/2026 |
564.376 |
-0,52%
|
9,47
|
9,419
|
9,57
|
9,50
|
| 18/02/2026 |
1.204.370 |
0,74%
|
9,52
|
9,39
|
9,63
|
9,55
|
| 17/02/2026 |
1.107.038 |
1,50%
|
9,44
|
9,145
|
9,50
|
9,48
|
| 13/02/2026 |
511.312 |
-0,53%
|
9,45
|
9,33
|
9,73
|
9,34
|
| 12/02/2026 |
616.073 |
-4,57%
|
9,8037
|
9,35
|
10,05
|
9,39
|
| 11/02/2026 |
717.123 |
-0,61%
|
9,90
|
9,69
|
9,925
|
9,84
|
| 10/02/2026 |
445.630 |
-1,30%
|
10,0892
|
9,89
|
10,18
|
9,90
|
| 09/02/2026 |
436.378 |
-0,20%
|
10,05
|
9,925
|
10,06
|
10,03
|
| 06/02/2026 |
355.515 |
0,45%
|
10,11
|
9,965
|
10,3699
|
10,05
|
