Navient Corporation (NAVI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
461.058 |
-0,40%
|
10,04
|
9,79
|
10,055
|
10,01
|
| 04/02/2026 |
598.965 |
0,40%
|
10,13
|
10,035
|
10,33
|
10,05
|
| 03/02/2026 |
714.000 |
0,30%
|
9,248
|
9,248
|
10,2906
|
10,01
|
| 02/02/2026 |
998.062 |
1,73%
|
9,72
|
9,59
|
10,28
|
9,98
|
| 30/01/2026 |
1.144.934 |
-0,71%
|
10,04
|
9,52
|
10,04
|
9,81
|
| 29/01/2026 |
1.571.610 |
0,71%
|
9,89
|
9,345
|
10,045
|
9,88
|
| 28/01/2026 |
2.004.906 |
-18,52%
|
11,81
|
9,765
|
11,92
|
9,81
|
| 27/01/2026 |
544.821 |
-0,41%
|
12,07
|
11,92
|
12,095
|
12,04
|
| 26/01/2026 |
284.450 |
0,08%
|
12,03
|
11,92
|
12,18
|
12,09
|
| 23/01/2026 |
409.644 |
-1,23%
|
12,30
|
11,965
|
12,30
|
12,08
|
| 22/01/2026 |
393.095 |
-0,16%
|
12,29
|
12,205
|
12,485
|
12,23
|
| 21/01/2026 |
463.751 |
2,34%
|
12,00
|
11,92
|
12,315
|
12,25
|
| 20/01/2026 |
409.686 |
-4,32%
|
12,37
|
11,84
|
12,37
|
11,97
|
| 16/01/2026 |
485.108 |
0,00%
|
12,62
|
12,47
|
12,94
|
12,51
|
| 15/01/2026 |
364.844 |
0,81%
|
12,41
|
12,2205
|
12,52
|
12,51
|
| 14/01/2026 |
588.055 |
2,82%
|
12,07
|
11,85
|
12,46
|
12,41
|
| 13/01/2026 |
433.086 |
-2,43%
|
12,41
|
12,05
|
12,41
|
12,07
|
| 12/01/2026 |
746.485 |
-4,85%
|
12,87
|
12,32
|
12,94
|
12,37
|
| 09/01/2026 |
545.346 |
-0,92%
|
13,02
|
12,60
|
13,15
|
13,00
|
| 08/01/2026 |
662.335 |
2,34%
|
12,80
|
12,72
|
13,17
|
13,12
|
| 07/01/2026 |
506.962 |
-0,16%
|
12,84
|
12,60
|
12,845
|
12,82
|
| 06/01/2026 |
887.694 |
-1,31%
|
12,90
|
12,66
|
13,06
|
12,84
|
| 05/01/2026 |
414.086 |
1,80%
|
12,71
|
12,71
|
13,19
|
13,01
|
| 02/01/2026 |
593.967 |
-1,69%
|
12,91
|
12,745
|
13,06
|
12,78
|
| 31/12/2025 |
380.583 |
0,70%
|
12,92
|
12,855
|
13,005
|
13,00
|
| 30/12/2025 |
464.527 |
0,39%
|
12,84
|
12,84
|
13,00
|
13,00
|
| 29/12/2025 |
321.464 |
-0,62%
|
12,92
|
12,77
|
12,95
|
12,86
|
| 26/12/2025 |
240.904 |
-0,15%
|
12,86
|
12,86
|
13,02
|
12,94
|
| 24/12/2025 |
197.528 |
0,70%
|
13,02
|
12,84
|
13,21
|
12,96
|
| 23/12/2025 |
351.331 |
-0,92%
|
13,04
|
12,805
|
13,105
|
12,92
|
| 22/12/2025 |
417.759 |
-0,31%
|
13,08
|
12,775
|
13,2199
|
13,04
|
| 19/12/2025 |
1.661.616 |
-1,51%
|
13,22
|
13,015
|
13,2941
|
13,08
|
| 18/12/2025 |
353.843 |
0,61%
|
13,29
|
13,135
|
13,355
|
13,28
|
| 17/12/2025 |
347.147 |
1,23%
|
13,13
|
13,085
|
13,49
|
13,20
|
| 16/12/2025 |
374.417 |
1,95%
|
12,86
|
12,85
|
13,09
|
13,05
|
| 15/12/2025 |
343.426 |
0,47%
|
12,75
|
12,715
|
12,9131
|
12,80
|
| 12/12/2025 |
551.348 |
-1,62%
|
13,05
|
12,68
|
13,10
|
12,74
|
| 11/12/2025 |
797.536 |
0,94%
|
12,83
|
12,815
|
13,06
|
12,95
|
| 10/12/2025 |
783.333 |
3,14%
|
12,44
|
12,39
|
12,90
|
12,83
|
| 09/12/2025 |
767.646 |
0,16%
|
12,33
|
12,07
|
12,515
|
12,44
|
| 08/12/2025 |
589.890 |
0,24%
|
12,51
|
12,19
|
12,51
|
12,42
|
| 05/12/2025 |
532.234 |
0,81%
|
12,28
|
12,24
|
12,495
|
12,39
|
| 04/12/2025 |
535.365 |
-1,19%
|
12,52
|
12,29
|
12,68
|
12,29
|
| 03/12/2025 |
875.544 |
0,00%
|
12,66
|
12,585
|
12,77
|
12,60
|
| 02/12/2025 |
858.145 |
2,02%
|
12,45
|
12,3585
|
12,715
|
12,60
|
