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 > >>
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
12/09/2025	382.858	-2,43%	13,10	12,865	13,24	12,87
11/09/2025	389.451	1,54%	12,90	12,90	13,20	13,19
10/09/2025	674.139	-3,39%	13,37	12,94	13,47	13,00
09/09/2025	303.996	-1,29%	13,55	13,39	13,69	13,43
08/09/2025	466.048	-0,87%	13,72	13,44	13,78	13,61
05/09/2025	513.586	0,88%	13,61	13,56	13,84	13,73
04/09/2025	1.245.245	0,95%	13,64	12,95	13,785	13,61
03/09/2025	779.416	-0,66%	13,70	13,505	13,87	13,64
02/09/2025	357.026	0,15%	13,20	13,20	13,74	13,73
29/08/2025	521.535	0,37%	13,64	13,55	13,74	13,71
28/08/2025	214.663	0,41%	13,70	13,47	13,7485	13,66
27/08/2025	678.150	-0,59%	13,61	13,37	13,81	13,59
26/08/2025	369.320	0,92%	13,71	13,38	13,76	13,67
25/08/2025	227.077	-0,22%	13,54	13,08	13,65	13,54
22/08/2025	417.192	3,83%	13,17	13,12	13,715	13,56
21/08/2025	459.723	0,08%	12,94	12,80	13,10	13,06
20/08/2025	325.831	1,01%	12,91	12,795	13,095	13,05
19/08/2025	274.911	0,08%	12,99	12,755	13,12	12,92
18/08/2025	542.369	1,17%	12,75	12,74	13,065	12,93
15/08/2025	687.633	-2,81%	13,15	12,7621	13,21	12,78
14/08/2025	512.447	-0,23%	13,00	12,86	13,165	13,15
13/08/2025	588.332	2,25%	13,10	12,94	13,19	13,18
12/08/2025	469.544	3,29%	12,48	12,48	13,025	12,89
11/08/2025	300.687	0,56%	12,45	12,36	12,505	12,48
08/08/2025	473.058	-0,16%	12,43	12,34	12,605	12,41
07/08/2025	444.414	-0,16%	12,48	12,415	12,60	12,43
06/08/2025	696.169	-0,40%	12,49	12,39	12,635	12,45
05/08/2025	2.122.651	-1,65%	13,00	12,20	13,00	12,50
04/08/2025	500.033	0,47%	12,69	12,63	12,955	12,71
01/08/2025	533.339	-2,16%	12,94	12,49	12,94	12,66
31/07/2025	1.051.084	2,05%	12,62	12,52	13,13	12,94
30/07/2025	1.468.370	-7,98%	13,60	12,65	13,62	12,68
29/07/2025	877.725	-1,92%	13,98	13,635	14,20	13,79
28/07/2025	647.834	0,57%	13,98	13,915	14,196	14,06
25/07/2025	588.323	2,12%	14,29	13,60	14,29	13,98
24/07/2025	737.836	-4,80%	14,23	13,67	14,405	13,69
23/07/2025	631.652	1,77%	14,27	14,025	14,405	14,38
22/07/2025	640.108	-0,98%	14,23	14,115	14,485	14,13
21/07/2025	908.849	0,99%	14,255	14,115	14,485	14,27
18/07/2025	1.043.531	-1,81%	14,74	13,84	14,94	14,13
17/07/2025	893.981	-2,71%	14,67	14,2503	14,945	14,39
16/07/2025	751.204	1,23%	15,07	14,2503	15,11	14,79
15/07/2025	592.037	-2,99%	15,21	14,56	15,255	14,61
14/07/2025	360.404	-1,18%	15,24	14,935	15,255	15,06
11/07/2025	330.063	-2,25%	15,26	15,135	15,80	15,24