BiG | O banco que entende os seus valores.

Navient Corporation (NAVI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	456.633	1,22%	11,19	11,09	12,07	11,59
22/04/2025	478.690	4,09%	11,07	10,915	11,49	11,45
21/04/2025	297.962	-1,87%	11,17	10,915	11,17	11,00
17/04/2025	337.923	1,27%	11,19	10,985	11,33	11,21
16/04/2025	300.615	-1,78%	11,18	10,985	11,405	11,07
15/04/2025	444.778	0,81%	11,18	11,18	11,405	11,27
14/04/2025	342.139	1,54%	11,25	11,00	11,26	11,18
11/04/2025	447.449	-3,59%	11,41	10,70	11,48	11,01
10/04/2025	1.116.405	-4,83%	11,68	10,88	11,725	11,42
09/04/2025	959.105	11,66%	10,59	10,59	12,33	12,00
08/04/2025	618.226	-2,67%	11,36	10,67	11,50	10,76
07/04/2025	981.850	-0,90%	10,58	10,53	11,715	11,04
04/04/2025	871.170	-6,07%	11,42	10,96	11,545	11,14
03/04/2025	636.980	-8,63%	12,54	11,775	12,54	11,86
02/04/2025	374.648	2,85%	12,50	12,50	13,04	12,98
01/04/2025	426.834	-0,08%	12,51	12,36	12,73	12,62
31/03/2025	461.116	-1,48%	13,22	12,505	12,72	12,63
28/03/2025	384.320	-2,88%	13,22	12,68	13,27	12,82
27/03/2025	312.662	0,46%	13,08	12,99	13,41	13,20
26/03/2025	334.060	0,15%	13,12	13,025	13,33	13,14
25/03/2025	562.212	-2,31%	13,47	13,115	13,565	13,12
24/03/2025	406.048	0,75%	13,45	13,29	13,49	13,43
21/03/2025	1.861.829	-1,55%	13,45	13,225	13,55	13,33
20/03/2025	451.793	1,05%	13,30	13,28	13,75	13,54
19/03/2025	358.627	1,44%	13,24	13,16	13,53	13,40
18/03/2025	246.649	-1,53%	13,34	13,20	13,40	13,21
17/03/2025	567.851	-0,45%	13,40	13,34	13,54	13,41
14/03/2025	361.544	3,46%	13,13	13,13	13,49	13,47
13/03/2025	517.947	-0,91%	13,18	12,90	13,45	13,02
12/03/2025	652.057	-0,76%	13,32	13,052	13,36	13,14
11/03/2025	629.791	-4,82%	13,91	13,23	13,95	13,24
10/03/2025	530.977	-1,94%	14,00	13,765	14,2097	13,91
06/03/2025	623.491	1,62%	13,53	13,48	14,19	14,19
05/03/2025	466.959	1,11%	13,54	13,31	13,725	13,61
04/03/2025	546.137	-3,24%	13,68	13,37	13,74	13,46
03/03/2025	611.163	-2,80%	14,25	13,81	14,43	13,91
28/02/2025	278.923	2,29%	14,10	13,99	14,32	14,31
27/02/2025	487.141	-0,99%	14,10	13,915	14,13	13,99
26/02/2025	264.082	0,79%	14,01	14,00	14,17	14,13
25/02/2025	358.984	0,21%	14,07	13,78	14,08	14,02
24/02/2025	410.694	-0,21%	14,15	13,94	14,12	13,99
21/02/2025	515.000	-0,36%	14,15	14,005	14,175	14,02
20/02/2025	309.900	0,29%	13,70	13,8201	14,16	14,07
19/02/2025	316.147	1,01%	13,70	13,70	14,135	14,03
18/02/2025	357.909	0,00%	13,65	13,82	14,02	13,89
17/02/2025	247.872	0,00%	13,65	13,65	13,915	13,89
14/02/2025	375.515	2,13%	13,58	13,67	13,91	13,89
13/02/2025	269.136	0,82%	13,44	13,43	13,655	13,60
12/02/2025	358.085	-0,95%	13,36	13,295	13,52	13,49
11/02/2025	442.974	0,67%	13,36	13,35	13,695	13,62
10/02/2025	513.763	-0,37%	13,76	13,37	13,63	13,53
07/02/2025	521.852	-1,49%	13,76	13,57	13,87	13,58
06/02/2025	342.359	0,11%	13,90	13,675	13,92	13,785
05/02/2025	297.473	-0,15%	13,80	13,69	13,90	13,77
04/02/2025	393.027	1,85%	13,23	13,48	13,83	13,79
03/02/2025	540.562	-0,95%	13,73	13,12	13,605	13,54
31/01/2025	710.576	-0,73%	14,20	13,39	13,97	13,67
30/01/2025	919.904	-3,50%	14,20	13,73	14,355	13,77
29/01/2025	806.710	-3,25%	14,74	13,83	14,425	14,27
28/01/2025	666.834	0,61%	14,60	14,45	14,78	14,75
27/01/2025	1.905.735	0,62%	14,60	14,54	14,82	14,66
24/01/2025	427.303	0,55%	14,47	14,46	14,73	14,57
23/01/2025	507.171	1,40%	14,20	14,25	14,495	14,49
22/01/2025	453.822	0,21%	14,20	14,185	14,40	14,29
21/01/2025	365.300	2,44%	13,92	14,13	14,48	14,26
20/01/2025	213.956	0,00%	13,92	13,84	14,07	13,92
17/01/2025	395.812	0,65%	13,73	13,84	14,0725	13,92
16/01/2025	585.139	0,73%	13,73	13,73	14,00	13,83
15/01/2025	387.201	2,39%	13,03	13,68	13,83	13,73
14/01/2025	409.198	3,31%	12,84	12,99	13,47	13,41
13/01/2025	636.266	0,23%	12,84	12,74	13,01	12,98
10/01/2025	339.224	-0,99%	13,25	12,82	13,03	12,95
09/01/2025	769.495	-2,01%	13,25	13,04	13,27	13,08
08/01/2025	609.589	-2,46%	13,44	13,04	13,27	13,08
07/01/2025	502.896	-0,22%	13,23	13,215	13,61	13,41
06/01/2025	492.526	2,36%	13,15	13,23	13,655	13,44
03/01/2025	530.667	0,54%	13,15	12,79	13,165	13,13
02/01/2025	449.944	-1,73%	13,37	12,91	13,42	13,06
31/12/2024	0	2,39%	13,00	12,99	13,33	13,29
30/12/2024	988.223	-0,54%	13,22	12,775	13,29	13,29
27/12/2024	869.135	-2,10%	13,22	12,96	13,34	13,05
26/12/2024	942.936	-1,41%	13,24	13,16	13,43	13,33
24/12/2024	0	3,40%	13,24	13,19	13,70	13,52
23/12/2024	874.008	-7,15%	14,08	13,22	14,23	13,24
20/12/2024	479.985	0,49%	14,12	14,15	14,37	14,26
19/12/2024	424.061	2,30%	14,59	13,96	14,30	14,21
18/12/2024	0	-4,41%	14,59	13,87	14,78	13,89
17/12/2024	358.594	-1,56%	14,69	14,515	14,82	14,53
16/12/2024	276.638	-0,41%	14,78	14,72	14,88	14,76
13/12/2024	310.905	-1,92%	15,10	14,79	15,26	14,82
12/12/2024	515.195	0,40%	14,95	14,98	15,26	15,11
11/12/2024	461.450	1,28%	14,95	14,75	15,13	15,05
10/12/2024	375.041	0,41%	15,26	14,63	15,03	14,86
09/12/2024	296.141	-2,57%	15,29	14,77	15,27	14,80
06/12/2024	738.822	0,60%	15,32	15,16	15,50	15,19
05/12/2024	390.825	-0,13%	15,32	15,10	15,48	15,10
04/12/2024	452.091	1,33%	15,16	14,88	15,31	15,28
03/12/2024	326.074	-1,31%	15,28	15,00	15,40	15,08
02/12/2024	528.533	-1,93%	14,92	14,92	15,67	15,28
29/11/2024	1.053.247	1,70%	15,32	15,32	15,81	15,58