Navient Corporation (NAVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	581.502	1,95%	17,36	17,36	17,885	17,76
06/10/2023	535.209	1,69%	16,98	16,845	17,63	17,42
05/10/2023	678.697	2,64%	16,58	16,58	17,17	17,13
04/10/2023	507.698	0,85%	16,56	16,305	16,705	16,69
03/10/2023	635.986	-2,93%	17,19	16,36	16,975	16,55
02/10/2023	489.352	-0,99%	17,34	16,92	17,31	17,05
29/09/2023	482.976	-0,29%	17,34	17,15	17,465	17,22
28/09/2023	450.371	1,95%	16,96	16,96	17,32	17,27
27/09/2023	369.406	0,71%	16,94	16,80	17,095	16,94
26/09/2023	419.679	-0,88%	16,78	16,57	16,995	16,82
25/09/2023	272.442	1,19%	16,69	16,57	16,99	16,97
22/09/2023	374.973	-0,18%	16,82	16,71	16,88	16,77
21/09/2023	469.964	-1,29%	16,90	16,79	17,055	16,80
20/09/2023	428.021	-0,53%	17,21	17,015	17,36	17,02
19/09/2023	672.947	-0,35%	17,20	17,065	17,27	17,11
18/09/2023	694.961	-3,97%	17,95	17,075	18,035	17,17
15/09/2023	2.219.541	0,85%	17,71	17,68	18,035	17,88
14/09/2023	671.634	2,31%	17,55	17,55	17,865	17,73
13/09/2023	748.061	-0,17%	17,37	17,22	17,515	17,33
12/09/2023	770.393	0,52%	17,25	17,075	17,395	17,36
11/09/2023	513.453	1,41%	17,19	17,19	17,415	17,27
08/09/2023	547.558	-0,12%	17,01	16,8105	17,08	17,03
07/09/2023	564.454	-2,57%	17,75	16,97	17,538	17,05
06/09/2023	539.317	-1,46%	17,49	17,42	17,885	17,50
05/09/2023	721.707	-2,20%	17,49	17,73	18,055	17,76
04/09/2023	384.854	2,89%	17,49	17,80	18,20	18,16
01/09/2023	384.854	2,89%	17,49	17,80	18,20	18,16
31/08/2023	670.997	0,92%	17,49	17,48	17,755	17,65
30/08/2023	596.367	-0,45%	17,70	17,56	17,761	17,65
29/08/2023	310.839	1,49%	17,58	17,47	17,745	17,73
28/08/2023	430.640	0,06%	17,58	17,45	17,809	17,47
25/08/2023	347.844	-0,85%	17,55	17,32	17,73	17,46
24/08/2023	1.065.131	0,29%	17,55	17,49	17,835	17,61
23/08/2023	443.284	1,50%	17,64	17,22	17,59	17,56
22/08/2023	492.063	-1,09%	17,64	17,23	17,51	17,30
21/08/2023	446.610	-0,46%	17,64	17,24	17,69	17,49
18/08/2023	465.615	0,92%	17,28	17,245	17,675	17,57
17/08/2023	546.068	0,69%	17,30	17,30	17,46	17,41
16/08/2023	472.569	-0,46%	17,30	17,255	17,421	17,29
15/08/2023	505.237	-1,86%	17,47	17,20	17,47	17,37
14/08/2023	423.728	-0,67%	17,71	17,47	17,72	17,70
11/08/2023	383.019	0,34%	17,67	17,59	17,855	17,82
10/08/2023	422.668	-1,66%	18,11	17,72	18,20	17,76
09/08/2023	328.359	-1,90%	18,35	18,05	18,435	18,06
08/08/2023	381.578	-1,02%	18,36	18,19	18,445	18,41
07/08/2023	410.923	1,64%	18,36	18,275	18,66	18,60
04/08/2023	263.702	-0,33%	18,36	18,275	18,55	18,30
03/08/2023	542.298	-0,43%	18,31	18,195	18,475	18,36
02/08/2023	567.602	-2,28%	18,72	18,395	18,72	18,44
01/08/2023	446.790	-0,89%	18,82	18,575	18,98	18,87
31/07/2023	686.694	0,63%	19,03	18,845	19,21	19,04
28/07/2023	532.118	0,80%	18,89	18,81	19,13	18,92
27/07/2023	574.791	0,59%	18,72	18,41	19,03	18,77
26/07/2023	685.565	-3,52%	19,43	18,24	19,5882	18,66
25/07/2023	596.070	-0,41%	19,43	19,29	19,615	19,34
24/07/2023	788.679	1,62%	19,06	19,06	19,465	19,42
21/07/2023	521.707	-0,68%	19,23	19,03	19,30	19,11
20/07/2023	512.030	-1,59%	19,45	19,12	19,565	19,24
19/07/2023	677.528	0,15%	19,56	19,42	19,69	19,55
18/07/2023	500.516	1,40%	19,30	19,28	19,53	19,52
17/07/2023	790.366	0,52%	19,09	19,05	19,405	19,25
14/07/2023	459.722	0,26%	19,09	18,82	19,22	19,15
13/07/2023	501.608	0,21%	19,09	18,96	19,165	19,10
12/07/2023	560.159	1,17%	18,60	18,98	19,17	19,06
11/07/2023	629.244	2,39%	18,60	18,60	18,945	18,84
10/07/2023	658.087	0,88%	18,25	18,19	18,52	18,40
07/07/2023	516.045	0,28%	18,25	18,23	18,44	18,24
06/07/2023	555.811	-2,47%	18,64	17,895	18,57	18,19
05/07/2023	663.539	-0,75%	18,64	18,395	18,65	18,65
04/07/2023	307.726	1,13%	18,49	18,49	18,885	18,79
03/07/2023	307.726	1,13%	18,49	18,49	18,885	18,79
30/06/2023	1.624.761	-0,91%	18,84	18,08	19,09	18,58
29/06/2023	592.673	1,74%	18,63	18,65	18,835	18,75
28/06/2023	852.067	-0,22%	18,40	18,30	18,495	18,43
27/06/2023	588.931	2,44%	17,96	17,91	18,515	18,47
26/06/2023	704.295	0,33%	18,11	17,975	18,265	18,03
23/06/2023	2.051.418	-0,77%	17,87	17,82	18,085	17,97
22/06/2023	798.277	0,33%	17,96	17,64	18,105	18,11
21/06/2023	1.184.581	-1,15%	18,21	18,045	18,339	18,05
20/06/2023	940.614	-0,76%	18,52	18,025	18,40	18,26
19/06/2023	8.753.375	-2,02%	18,52	18,295	18,86	18,40
16/06/2023	8.753.375	-2,02%	18,52	18,295	18,86	18,40
15/06/2023	891.907	0,86%	18,52	18,20	18,79	18,78
14/06/2023	1.144.563	-2,62%	19,17	18,535	19,31	18,62
13/06/2023	1.314.056	1,33%	18,91	18,91	19,40	19,12
12/06/2023	958.179	3,51%	18,17	18,15	18,915	18,87
09/06/2023	1.051.678	2,42%	17,79	17,79	18,275	18,23
08/06/2023	786.161	0,91%	17,18	17,49	17,86	17,80
07/06/2023	960.460	3,34%	17,18	17,14	17,685	17,64
06/06/2023	719.104	3,58%	16,48	16,45	17,10	17,07
05/06/2023	670.491	1,48%	16,24	16,15	16,669	16,48
02/06/2023	491.707	4,10%	15,86	15,86	16,31	16,24
01/06/2023	678.745	4,07%	15,16	15,16	15,705	15,60
31/05/2023	496.241	-1,42%	15,51	15,16	15,60	15,15
30/05/2023	496.241	-1,42%	15,51	15,16	15,60	15,33
29/05/2023	391.759	2,10%	15,23	15,20	15,58	15,55
26/05/2023	391.759	2,10%	15,23	15,20	15,58	15,55
25/05/2023	408.887	0,66%	15,03	15,01	15,255	15,23
24/05/2023	354.515	-1,37%	15,19	15,05	15,22	15,13
23/05/2023	368.599	0,99%	15,20	15,20	15,52	15,34