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 > >>
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
10/07/2025	737.175	2,57%	15,43	14,875	15,73	15,59
09/07/2025	877.673	-0,78%	15,51	14,875	16,07	15,20
08/07/2025	1.166.126	-1,61%	14,66	14,60	16,07	15,32
07/07/2025	2.654.160	5,06%	14,66	14,60	15,79	15,57
04/07/2025	293.724	0,61%	14,86	14,787	14,96	14,82
03/07/2025	293.705	0,61%	14,59	14,53	14,96	14,82
02/07/2025	380.636	0,96%	14,08	14,08	14,805	14,73
01/07/2025	544.122	3,48%	14,12	13,9954	14,72	14,59
30/06/2025	404.525	0,43%	14,12	13,9954	14,225	14,10
27/06/2025	311.562	-1,88%	14,18	13,995	14,44	14,04
26/06/2025	452.393	1,20%	13,91	13,845	14,415	14,33
25/06/2025	444.690	1,81%	13,75	13,54	14,225	14,16
24/06/2025	565.840	1,98%	13,44	13,25	14,04	13,90
23/06/2025	492.067	0,89%	13,46	13,25	13,63	13,63
20/06/2025	931.336	0,75%	13,47	13,25	13,68	13,51
19/06/2025	797.318	1,90%	13,14	13,14	13,60	13,41
18/06/2025	569.138	1,90%	13,16	13,10	13,60	13,41
17/06/2025	433.236	-1,05%	13,28	13,13	13,44	13,16
16/06/2025	383.714	0,68%	13,28	13,215	13,44	13,30
13/06/2025	267.158	-3,44%	13,78	13,15	13,865	13,21
12/06/2025	338.005	-1,80%	13,84	13,615	13,995	13,68
11/06/2025	485.730	1,24%	13,61	13,56	13,995	13,93
10/06/2025	383.771	1,33%	13,57	13,4712	13,84	13,76
09/06/2025	463.164	0,97%	13,6499	13,46	13,68	13,58
06/06/2025	301.080	0,37%	13,56	13,415	13,74	13,45
05/06/2025	315.659	0,00%	13,53	13,40	13,74	13,40
04/06/2025	341.444	0,44%	13,27	13,21	13,625	13,56
03/06/2025	359.721	1,35%	13,39	12,315	13,615	13,50
02/06/2025	333.257	-0,89%	13,44	13,175	13,44	13,32
30/05/2025	346.143	-1,07%	13,48	13,23	13,63	13,44
29/05/2025	400.830	1,57%	13,62	13,23	13,76	13,59
28/05/2025	366.524	-1,98%	13,42	13,27	13,66	13,38
27/05/2025	423.727	3,02%	13,25	13,25	13,655	13,65
23/05/2025	412.437	0,15%	12,90	12,58	13,34	13,25
22/05/2025	447.616	1,93%	13,30	12,86	13,42	13,23
21/05/2025	380.928	-3,92%	13,66	12,96	13,76	12,98
20/05/2025	380.677	-1,82%	13,53	13,43	13,77	13,51
19/05/2025	400.181	0,04%	13,53	13,53	13,77	13,76
16/05/2025	404.219	-0,90%	13,75	13,65	13,88	13,755
15/05/2025	319.001	1,02%	13,76	13,53	13,88	13,88
14/05/2025	450.360	-0,29%	13,99	13,53	13,99	13,74
13/05/2025	405.121	-0,65%	14,05	13,725	14,155	13,78
12/05/2025	753.906	2,67%	14,10	13,725	14,155	13,87
09/05/2025	1.026.672	4,16%	12,70	12,65	13,54	13,51
08/05/2025	420.122	3,02%	12,63	12,50	13,065	12,97
07/05/2025	430.005	0,24%	12,62	12,53	12,82	12,59
06/05/2025	451.297	-1,64%	12,59	12,56	13,05	12,56
05/05/2025	561.221	0,08%	12,28	12,28	13,05	12,77
02/05/2025	430.353	1,84%	12,49	12,35	12,98	12,76
01/05/2025	553.151	1,21%	12,02	12,02	12,76	12,53
30/04/2025	919.498	-2,52%	12,19	12,02	13,20	12,38
29/04/2025	1.385.792	3,84%	11,82	11,82	13,20	12,70
28/04/2025	709.570	3,38%	11,63	11,63	12,25	12,23
25/04/2025	339.894	-0,67%	11,62	11,58	11,985	11,83
24/04/2025	308.845	2,76%	11,75	11,52	12,07	11,91