Navient Corporation (NAVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	340.899	-1,04%	15,43	15,12	15,47	15,19
19/05/2023	573.516	-1,29%	15,68	15,26	15,72	15,35
18/05/2023	462.772	0,71%	15,37	15,28	15,57	15,55
17/05/2023	617.291	2,80%	15,22	15,085	15,48	15,44
16/05/2023	858.524	-0,60%	15,02	15,00	15,21	15,02
15/05/2023	797.886	1,68%	14,89	14,78	15,17	15,11
12/05/2023	352.330	0,41%	14,82	14,73	14,93	14,86
11/05/2023	670.236	1,44%	14,52	14,42	14,855	14,80
10/05/2023	509.180	-1,75%	15,05	14,47	15,12	14,59
09/05/2023	602.191	0,07%	14,70	14,59	14,99	14,85
08/05/2023	565.072	-1,26%	15,11	14,82	15,25	14,84
05/05/2023	579.785	2,45%	15,02	14,86	15,16	15,03
04/05/2023	736.452	-3,23%	14,97	14,5811	15,01	14,67
03/05/2023	870.195	0,87%	15,13	15,055	15,50	15,16
02/05/2023	963.871	-7,90%	16,22	14,985	16,22	15,03
01/05/2023	382.119	-1,33%	16,63	16,29	16,67	16,32
28/04/2023	544.130	-0,06%	16,48	16,41	16,74	16,54
27/04/2023	457.559	0,79%	16,62	16,26	16,67	16,55
26/04/2023	459.714	2,69%	16,01	16,01	16,765	16,42
25/04/2023	399.982	-1,90%	16,12	15,99	16,23	15,99
24/04/2023	339.402	-1,21%	16,47	16,30	16,56	16,30
21/04/2023	433.637	0,61%	16,41	16,2907	16,50	16,50
20/04/2023	315.337	-1,09%	16,45	16,2825	16,45	16,40
19/04/2023	562.447	1,91%	16,14	16,11	16,65	16,58
18/04/2023	427.654	0,12%	16,24	16,14	16,39	16,27
17/04/2023	437.599	0,37%	16,10	16,02	16,265	16,25
14/04/2023	585.730	0,78%	16,39	16,0315	16,59	16,26
13/04/2023	468.093	0,72%	16,02	15,97	16,23	16,135
12/04/2023	545.543	0,06%	16,16	15,97	16,27	16,02
11/04/2023	354.749	0,19%	16,05	15,94	16,135	16,01
10/04/2023	363.139	0,44%	15,84	15,84	16,115	15,98
06/04/2023	342.005	0,19%	15,94	15,875	16,03	15,91
05/04/2023	757.806	0,06%	15,70	15,65	15,915	15,88
04/04/2023	367.585	-1,43%	16,16	15,71	16,465	15,87
03/04/2023	409.099	0,69%	15,97	15,94	16,19	16,10
31/03/2023	497.695	1,52%	15,81	15,75	16,01	15,99
30/03/2023	281.483	-0,63%	15,99	15,66	16,04	15,75
29/03/2023	419.885	1,80%	15,70	15,62	15,85	15,85
28/03/2023	286.866	-0,19%	15,50	15,50	15,68	15,57
27/03/2023	417.312	2,09%	15,54	15,485	15,73	15,60
24/03/2023	486.331	-0,33%	15,07	14,75	15,36	15,28
23/03/2023	566.156	-1,42%	15,56	15,13	15,73	15,33
22/03/2023	465.433	-3,06%	16,02	15,54	16,135	15,55
21/03/2023	565.194	3,02%	16,14	16,01	16,285	16,04
20/03/2023	650.668	2,77%	15,42	15,42	15,86	15,57
17/03/2023	2.360.496	-3,81%	15,63	15,05	15,75	15,15
16/03/2023	719.963	0,51%	15,43	15,18	15,95	15,75
15/03/2023	867.778	-2,91%	15,51	15,375	15,705	15,67
14/03/2023	1.104.404	2,87%	16,31	16,115	16,655	16,14
13/03/2023	712.988	-5,31%	16,17	15,68	16,17	15,69
10/03/2023	726.052	-3,78%	17,05	16,47	17,05	16,57
09/03/2023	598.252	-2,66%	17,74	17,17	17,895	17,22
08/03/2023	539.399	-0,06%	17,74	17,54	17,845	17,69
07/03/2023	503.669	-1,99%	17,98	17,61	18,09	17,70
06/03/2023	604.309	-0,33%	18,12	17,98	18,34	18,06
03/03/2023	571.614	1,29%	18,03	17,95	18,30	18,12
02/03/2023	678.150	0,11%	17,73	17,5084	17,965	17,89
01/03/2023	679.650	-0,11%	18,00	17,86	18,17	18,03
28/02/2023	752.662	0,17%	18,07	18,04	18,235	18,05
27/02/2023	849.222	-0,83%	18,32	17,96	18,45	18,02
24/02/2023	383.442	-0,49%	18,08	18,025	18,21	18,17
23/02/2023	343.824	0,22%	18,28	18,105	18,465	18,26
22/02/2023	506.241	-0,06%	18,28	18,1634	18,37	18,22
21/02/2023	572.362	-1,67%	18,25	18,17	18,345	18,23
20/02/2023	484.746	-0,70%	18,70	18,35	18,72	18,54
17/02/2023	484.746	-0,70%	18,70	18,35	18,72	18,54
16/02/2023	440.371	-0,43%	18,62	18,54	18,885	18,67
15/02/2023	309.736	0,27%	18,55	18,535	18,815	18,75
14/02/2023	447.568	-0,74%	18,75	18,655	18,965	18,70
13/02/2023	497.119	0,53%	18,63	18,59	18,85	18,84
10/02/2023	371.520	-0,32%	18,67	18,67	18,84	18,74
09/02/2023	727.289	-0,32%	18,83	18,735	19,02	18,80
08/02/2023	564.249	-1,51%	18,96	18,80	19,14	18,86
07/02/2023	585.351	1,22%	18,82	18,77	19,24	19,15
06/02/2023	657.322	0,00%	18,74	18,525	18,98	18,92
03/02/2023	690.800	1,29%	18,57	18,44	18,97	18,92
02/02/2023	892.587	-2,30%	19,10	18,42	19,34	18,68
01/02/2023	573.649	0,79%	18,94	18,73	19,33	19,12
31/01/2023	726.415	2,27%	18,50	18,37	18,98	18,971
30/01/2023	528.814	-0,16%	18,48	18,36	18,725	18,55
27/01/2023	1.056.569	-3,58%	19,25	18,30	19,29	18,58
26/01/2023	1.404.973	4,33%	18,73	18,585	19,28	19,27
25/01/2023	861.124	6,27%	17,99	17,718	18,76	18,47
24/01/2023	842.443	-1,75%	17,59	17,35	17,8201	17,38
23/01/2023	720.065	1,03%	17,54	17,51	17,835	17,69
20/01/2023	862.170	1,16%	17,42	17,30	17,55	17,51
19/01/2023	552.711	-0,29%	17,15	16,845	17,365	17,31
18/01/2023	553.687	-0,46%	17,48	17,34	17,70	17,36
17/01/2023	518.187	-0,97%	17,62	17,42	17,785	17,44
16/01/2023	474.010	0,74%	17,28	17,25	17,675	17,61
13/01/2023	474.010	0,74%	17,28	17,25	17,675	17,61
12/01/2023	594.387	0,75%	17,40	17,23	17,625	17,48
11/01/2023	511.975	1,76%	17,03	17,01	17,4775	17,35
10/01/2023	871.666	0,95%	16,88	16,61	17,175	17,05
09/01/2023	645.294	-0,71%	17,10	16,89	17,30	16,89
06/01/2023	531.125	2,90%	16,78	16,65	17,07	17,01
05/01/2023	468.942	-1,90%	16,76	16,48	16,76	16,53
04/01/2023	448.918	1,94%	16,71	16,67	16,99	16,85
03/01/2023	555.924	0,49%	16,61	16,38	16,79	16,53
02/01/2023	390.272	-0,90%	16,43	16,35	16,56	16,45