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 > >>
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
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