BiG | O banco que entende os seus valores.

Navient Corporation (NAVI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
01/12/2025	337.323	-0,40%	12,28	12,15	12,5103	12,35
28/11/2025	305.474	-0,64%	12,57	12,02	12,60	12,40
26/11/2025	745.716	-0,64%	12,52	12,47	12,63	12,48
25/11/2025	1.065.370	6,17%	11,94	11,94	12,63	12,56
24/11/2025	876.049	-0,34%	11,87	11,60	11,985	11,83
21/11/2025	749.142	3,13%	11,57	11,55	12,176	11,87
20/11/2025	758.340	-1,33%	11,69	11,40	11,93	11,51
19/11/2025	518.620	1,66%	11,47	11,38	11,71	11,65
18/11/2025	341.824	1,01%	11,41	11,25	11,5199	11,46
17/11/2025	364.525	-6,09%	12,01	11,32	12,01	11,34
14/11/2025	713.390	-1,07%	12,12	11,905	12,145	12,07
13/11/2025	485.124	-0,16%	12,22	12,015	12,325	12,20
12/11/2025	504.271	3,74%	11,76	11,76	12,23	12,22
11/11/2025	318.022	0,34%	11,77	11,716	11,845	11,78
10/11/2025	275.573	0,17%	11,95	11,60	11,95	11,74
07/11/2025	235.065	0,39%	11,67	11,60	11,75	11,72
06/11/2025	426.820	-1,81%	11,89	11,655	11,92	11,67
05/11/2025	380.539	-1,00%	12,00	11,79	12,085	11,89
04/11/2025	360.676	-1,64%	12,44	11,87	12,44	12,00
03/11/2025	433.356	-0,25%	12,44	11,94	12,44	12,20
31/10/2025	620.080	1,79%	11,99	11,81	12,26	12,23
30/10/2025	1.095.059	2,74%	11,67	11,37	12,24	11,99
29/10/2025	1.498.326	-9,82%	12,35	11,47	12,628	11,67
28/10/2025	511.189	0,16%	12,80	12,75	12,97	12,94
27/10/2025	304.180	0,78%	12,90	12,8136	13,09	12,92
24/10/2025	629.737	1,02%	12,76	12,74	13,00	12,82
23/10/2025	326.146	0,56%	12,58	12,565	12,761	12,69
22/10/2025	320.111	1,12%	12,27	12,27	12,70	12,62
21/10/2025	317.087	0,73%	12,42	12,39	12,64	12,48
20/10/2025	339.832	1,64%	12,22	12,21	12,43	12,39
17/10/2025	317.247	0,25%	11,98	11,98	12,41	12,19
16/10/2025	224.572	-2,76%	12,49	12,08	12,52	12,16
15/10/2025	237.042	0,36%	12,48	12,45	12,665	12,515
14/10/2025	285.156	2,34%	12,10	12,05	12,555	12,47
13/10/2025	430.950	1,93%	12,01	11,93	12,23	12,18
10/10/2025	400.685	-2,96%	12,39	11,9133	12,39	11,95
09/10/2025	499.543	-0,97%	12,43	12,27	12,45	12,32
08/10/2025	323.600	-1,35%	12,6997	12,43	12,73	12,44
07/10/2025	1.025.693	-2,02%	12,86	12,42	12,99	12,60
06/10/2025	598.368	-3,24%	13,32	12,83	13,46	12,86
03/10/2025	586.086	0,99%	13,19	13,19	13,43	13,29
02/10/2025	754.656	-0,53%	13,2316	13,045	13,345	13,16
01/10/2025	754.926	0,61%	13,12	13,06	13,50	13,23
30/09/2025	539.722	0,50%	13,11	12,88	13,23	13,15
29/09/2025	423.758	2,14%	12,86	12,72	13,115	13,09
26/09/2025	405.858	-0,20%	12,85	12,66	12,89	12,83
25/09/2025	341.770	-1,04%	12,99	12,7701	12,99	12,85
24/09/2025	325.467	0,66%	13,17	12,90	13,17	12,99
23/09/2025	645.723	-0,46%	12,97	12,87	13,17	12,92
22/09/2025	588.157	-2,52%	13,329	12,885	13,37	12,98
19/09/2025	410.656	-0,26%	13,40	13,16	13,40	13,31
18/09/2025	294.941	1,72%	13,16	13,14	13,385	13,34
17/09/2025	355.307	0,81%	12,97	12,95	13,40	13,11
16/09/2025	454.397	-0,92%	13,07	12,7802	13,07	12,97
15/09/2025	448.010	1,59%	12,89	12,805	13,25	13,09