Navient Corporation (NAVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	514.339	-1,19%	15,93	15,72	16,14	15,75
27/02/2024	421.107	-1,06%	16,25	15,915	16,30	15,94
26/02/2024	437.215	-1,04%	16,19	16,0402	16,44	16,11
23/02/2024	378.862	0,56%	16,03	16,01	16,545	16,28
22/02/2024	826.156	0,37%	16,03	16,01	16,215	16,19
21/02/2024	385.047	-0,74%	16,11	15,975	16,17	16,13
20/02/2024	426.740	-0,25%	16,10	16,08	16,525	16,25
19/02/2024	326.133	0,00%	16,35	16,15	16,51	16,29
16/02/2024	326.133	0,68%	16,35	16,15	16,51	16,29
15/02/2024	402.052	1,98%	16,10	16,295	16,57	16,50
14/02/2024	378.343	1,32%	16,10	16,01	16,225	16,18
13/02/2024	461.447	-3,39%	16,06	15,87	16,165	15,97
12/02/2024	550.353	2,10%	16,22	16,22	16,71	16,53
09/02/2024	375.435	0,50%	15,82	15,875	16,195	16,19
08/02/2024	632.891	1,45%	15,82	15,655	16,155	16,11
07/02/2024	941.878	-0,50%	15,97	15,49	16,03	15,88
06/02/2024	581.525	-0,50%	15,91	15,88	16,33	15,96
05/02/2024	714.698	-0,87%	15,91	15,715	16,145	16,04
02/02/2024	675.973	-1,64%	16,33	16,05	16,355	16,18
01/02/2024	1.162.321	-4,47%	17,16	16,31	17,20	16,45
31/01/2024	1.682.534	-4,07%	17,01	16,91	17,865	17,22
30/01/2024	1.186.423	-1,21%	18,12	17,925	18,365	17,95
29/01/2024	555.068	0,28%	18,17	18,01	18,2075	18,17
26/01/2024	747.954	1,57%	17,96	17,89	18,21	18,12
25/01/2024	493.650	0,85%	17,69	17,65	18,03	17,84
24/01/2024	505.301	1,26%	17,69	17,54	17,87	17,69
23/01/2024	521.872	-0,23%	17,69	17,47	17,78	17,47
22/01/2024	740.566	2,04%	17,41	17,3609	17,73	17,51
19/01/2024	526.361	1,84%	17,03	16,745	17,16	17,16
18/01/2024	829.618	-0,59%	17,03	16,55	17,03	16,85
17/01/2024	344.015	-1,74%	16,97	16,925	17,25	16,95
16/01/2024	458.288	-0,40%	17,01	17,005	17,3273	17,25
15/01/2024	591.763	-0,52%	17,63	17,15	17,685	17,32
12/01/2024	591.763	-0,52%	17,63	17,15	17,685	17,32
11/01/2024	743.170	-0,29%	17,47	17,18	17,505	17,41
10/01/2024	883.605	-1,63%	17,05	17,10	17,625	17,46
09/01/2024	528.523	-1,61%	17,62	17,535	18,00	17,75
08/01/2024	615.088	-1,04%	17,62	17,62	18,1701	18,04
05/01/2024	326.839	1,00%	17,92	17,82	18,45	18,23
04/01/2024	466.184	0,84%	17,97	17,82	18,34	18,05
03/01/2024	550.025	-3,19%	18,32	17,90	18,335	17,90
02/01/2024	339.160	-0,70%	18,20	18,15	18,74	18,49
29/12/2023	368.260	-1,43%	18,89	18,57	18,93	18,62
28/12/2023	215.375	0,11%	18,83	18,74	18,92	18,89
27/12/2023	258.445	-0,95%	19,12	18,8221	19,12	18,87
26/12/2023	373.077	-0,42%	19,32	19,03	19,245	19,05
22/12/2023	244.853	-0,62%	19,32	19,03	19,43	19,13
21/12/2023	471.398	3,22%	18,88	18,88	19,245	19,25
20/12/2023	469.362	-1,84%	19,03	18,635	19,125	18,65
19/12/2023	389.738	1,23%	18,79	18,7048	19,09	19,00
18/12/2023	543.392	-2,29%	19,36	18,735	19,36	18,77
15/12/2023	1.963.180	-1,84%	18,72	19,15	19,68	19,21
14/12/2023	865.283	3,55%	18,72	18,79	19,63	19,57
13/12/2023	406.089	1,61%	18,72	18,42	18,981	18,90
12/12/2023	482.100	0,38%	18,45	18,45	18,82	18,60
11/12/2023	442.131	0,27%	18,48	18,45	18,66	18,53
08/12/2023	403.441	1,82%	17,89	18,18	18,53	18,48
07/12/2023	585.594	2,14%	17,89	17,79	18,165	18,15
06/12/2023	446.244	-0,39%	17,75	17,72	18,165	17,77
05/12/2023	369.313	-0,22%	17,75	17,64	17,92	17,84
04/12/2023	378.060	1,02%	17,61	17,61	17,88	17,88
01/12/2023	415.560	3,33%	17,04	17,04	17,76	17,70
30/11/2023	410.243	1,48%	17,04	16,93	17,205	17,13
29/11/2023	389.916	0,65%	17,04	17,03	17,36	17,04
28/11/2023	254.684	1,14%	16,77	16,69	17,005	16,93
27/11/2023	275.416	-0,59%	16,70	16,69	16,875	16,74
24/11/2023	216.957	0,48%	16,70	16,68	16,96	16,84
23/11/2023	313.693	1,50%	16,70	16,57	16,79	16,7985
22/11/2023	311.221	1,27%	16,70	16,57	16,79	16,76
21/11/2023	267.929	-2,19%	16,77	16,54	16,88	16,55
20/11/2023	416.090	1,81%	16,63	16,51	16,955	16,92
17/11/2023	931.859	0,42%	16,80	16,53	16,81	16,62
16/11/2023	493.471	-4,28%	17,29	16,52	17,29	16,55
15/11/2023	466.822	0,17%	17,02	17,02	17,55	17,29
14/11/2023	481.925	4,61%	17,02	17,01	17,30	17,26
13/11/2023	296.868	-0,24%	16,48	16,38	16,615	16,50
10/11/2023	418.511	1,47%	16,41	16,25	16,55	16,54
09/11/2023	615.399	-4,17%	16,39	16,25	16,705	16,30
08/11/2023	396.035	-0,47%	17,06	16,835	17,18	17,01
07/11/2023	281.090	-0,06%	17,00	16,905	17,21	17,09
06/11/2023	422.810	0,35%	16,17	16,83	17,115	17,10
03/11/2023	598.867	2,71%	16,17	16,12	17,285	17,04
02/11/2023	519.491	4,27%	16,17	16,12	16,62	16,59
01/11/2023	431.680	0,00%	15,78	15,68	15,99	15,91
31/10/2023	851.634	0,06%	15,89	15,79	16,015	15,91
30/10/2023	605.153	0,95%	15,96	15,839	16,14	15,90
27/10/2023	435.757	-2,00%	16,11	15,605	16,18	15,715
26/10/2023	791.074	-0,65%	16,12	15,685	16,29	16,035
25/10/2023	1.057.289	-5,67%	14,10	14,10	16,54	16,14
24/10/2023	598.627	0,29%	17,17	17,055	17,32	17,11
23/10/2023	539.890	1,37%	16,72	16,72	17,23	17,06
20/10/2023	481.323	-1,69%	17,18	16,82	17,23	16,83
19/10/2023	420.283	-1,44%	17,45	17,085	17,50	17,12
18/10/2023	334.519	-1,70%	17,45	17,33	17,57	17,37
17/10/2023	506.772	0,91%	17,39	17,39	17,79	17,669
16/10/2023	470.967	1,21%	17,44	17,375	17,66	17,51
13/10/2023	500.397	-3,08%	18,00	17,265	18,08	17,30
12/10/2023	563.466	0,62%	17,78	17,57	17,86	17,85
11/10/2023	464.203	0,17%	17,57	17,54	17,86	17,74
10/10/2023	624.899	-0,28%	17,36	17,71	17,93	17,71