Navient Corporation (NAVI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
794.791 |
0,46%
|
15,27
|
15,23
|
15,455
|
15,32
|
| 27/11/2024 |
631.271 |
0,46%
|
15,44
|
15,13
|
15,455
|
15,32
|
| 26/11/2024 |
444.312 |
-2,06%
|
14,92
|
14,92
|
15,89
|
15,25
|
| 25/11/2024 |
800.212 |
1,31%
|
15,57
|
15,54
|
15,89
|
15,57
|
| 22/11/2024 |
1.065.454 |
2,95%
|
14,88
|
14,72
|
15,48
|
15,37
|
| 21/11/2024 |
1.485.585 |
1,02%
|
14,76
|
14,72
|
15,12
|
14,93
|
| 20/11/2024 |
315.910 |
-0,20%
|
14,54
|
14,53
|
15,02
|
14,78
|
| 19/11/2024 |
409.674 |
0,20%
|
15,24
|
14,53
|
15,28
|
14,81
|
| 18/11/2024 |
325.544 |
-2,38%
|
15,22
|
14,75
|
15,65
|
14,78
|
| 15/11/2024 |
533.736 |
-0,33%
|
15,19
|
14,9505
|
15,355
|
15,14
|
| 14/11/2024 |
355.566 |
-0,46%
|
15,57
|
15,0718
|
15,68
|
15,19
|
| 13/11/2024 |
384.926 |
-1,55%
|
15,23
|
14,94
|
15,68
|
15,26
|
| 12/11/2024 |
531.505 |
0,78%
|
15,34
|
15,115
|
15,63
|
15,50
|
| 11/11/2024 |
460.204 |
1,99%
|
15,26
|
15,20
|
15,63
|
15,38
|
| 08/11/2024 |
434.998 |
-1,12%
|
15,00
|
14,49
|
15,71
|
15,08
|
| 07/11/2024 |
575.783 |
-3,05%
|
15,71
|
15,065
|
15,90
|
15,25
|
| 06/11/2024 |
1.536.894 |
10,62%
|
14,14
|
14,05
|
15,90
|
15,73
|
| 05/11/2024 |
638.620 |
%
|
14,14
|
13,71
|
14,23
|
14,20
|
| 04/11/2024 |
629.412 |
%
|
14,18
|
13,71
|
14,23
|
14,20
|
| 01/11/2024 |
470.720 |
%
|
14,18
|
13,96
|
14,42
|
13,99
|
| 31/10/2024 |
675.725 |
%
|
15,21
|
14,21
|
15,21
|
14,23
|
| 30/10/2024 |
699.170 |
%
|
15,29
|
15,165
|
16,15
|
15,19
|
| 29/10/2024 |
238.633 |
%
|
15,29
|
15,20
|
15,67
|
15,17
|
| 25/10/2024 |
204.494 |
%
|
15,38
|
15,02
|
15,52
|
15,11
|
| 24/10/2024 |
171.219 |
%
|
15,30
|
15,13
|
15,34
|
15,26
|
| 23/10/2024 |
243.209 |
%
|
15,26
|
15,11
|
15,37
|
15,32
|
| 22/10/2024 |
360.717 |
%
|
15,20
|
15,13
|
15,72
|
15,18
|
| 21/10/2024 |
351.989 |
%
|
15,84
|
15,13
|
15,72
|
15,18
|
| 18/10/2024 |
212.611 |
%
|
15,84
|
15,57
|
15,92
|
15,82
|
| 17/10/2024 |
208.858 |
%
|
15,92
|
15,57
|
15,92
|
15,82
|
| 16/10/2024 |
227.701 |
%
|
15,45
|
15,725
|
15,955
|
15,86
|
| 15/10/2024 |
259.013 |
%
|
15,45
|
15,455
|
15,745
|
15,48
|
| 14/10/2024 |
256.703 |
%
|
15,74
|
15,455
|
15,745
|
15,48
|
| 11/10/2024 |
185.755 |
%
|
15,56
|
15,51
|
15,74
|
15,71
|
| 10/10/2024 |
357.623 |
%
|
15,59
|
15,26
|
15,599
|
15,44
|
| 09/10/2024 |
320.371 |
%
|
15,59
|
15,41
|
15,70
|
15,54
|
| 08/10/2024 |
222.458 |
%
|
15,55
|
15,41
|
15,92
|
15,54
|
| 07/10/2024 |
398.312 |
%
|
15,55
|
15,51
|
15,92
|
15,82
|
| 04/10/2024 |
298.078 |
%
|
15,55
|
15,015
|
15,336
|
15,29
|
| 03/10/2024 |
176.627 |
%
|
15,24
|
15,09
|
15,49
|
15,26
|
| 02/10/2024 |
172.291 |
%
|
15,24
|
15,135
|
15,49
|
15,26
|
| 01/10/2024 |
259.127 |
%
|
15,24
|
15,14
|
15,59
|
15,22
|
| 30/09/2024 |
390.087 |
%
|
15,24
|
15,24
|
15,70
|
15,59
|
| 27/09/2024 |
286.031 |
%
|
15,35
|
15,05
|
15,315
|
15,2301
|
| 26/09/2024 |
593.580 |
%
|
15,35
|
14,97
|
15,36
|
15,00
|
| 25/09/2024 |
545.993 |
%
|
15,35
|
15,31
|
15,97
|
15,3699
|
| 24/09/2024 |
536.095 |
%
|
15,74
|
15,31
|
15,97
|
15,32
|
| 23/09/2024 |
361.879 |
%
|
16,04
|
15,71
|
16,09
|
15,71
|
| 20/09/2024 |
302.318 |
%
|
16,04
|
15,83
|
16,159
|
15,87
|
| 19/09/2024 |
389.302 |
%
|
15,87
|
16,07
|
16,39
|
16,15
|
| 18/09/2024 |
268.631 |
%
|
15,87
|
15,93
|
16,41
|
16,01
|
| 17/09/2024 |
282.971 |
%
|
15,87
|
15,86
|
16,11
|
16,00
|
| 16/09/2024 |
302.129 |
%
|
14,76
|
15,66
|
15,87
|
15,74
|
| 13/09/2024 |
432.000 |
%
|
14,76
|
15,55
|
16,021
|
15,77
|
| 12/09/2024 |
580.183 |
%
|
14,76
|
14,83
|
15,63
|
15,46
|
| 11/09/2024 |
595.631 |
%
|
14,76
|
14,70
|
15,54
|
14,90
|
| 10/09/2024 |
591.097 |
%
|
15,54
|
14,70
|
15,54
|
14,90
|
| 09/09/2024 |
494.920 |
%
|
15,91
|
15,45
|
15,91
|
15,48
|
| 06/09/2024 |
218.898 |
%
|
15,91
|
15,875
|
16,27
|
15,99
|
| 05/09/2024 |
351.782 |
%
|
16,70
|
16,00
|
16,53
|
16,03
|
| 04/09/2024 |
342.004 |
%
|
16,70
|
16,53
|
16,53
|
16,03
|
| 03/09/2024 |
476.570 |
%
|
16,70
|
16,09
|
16,76
|
16,14
|
| 30/08/2024 |
403.322 |
%
|
15,93
|
16,22
|
16,50
|
16,39
|
| 29/08/2024 |
582.643 |
%
|
15,93
|
15,96
|
16,375
|
15,98
|
| 28/08/2024 |
515.252 |
%
|
15,93
|
15,96
|
16,375
|
16,34
|
| 27/08/2024 |
374.908 |
%
|
16,01
|
16,02
|
16,33
|
16,05
|
| 26/08/2024 |
365.329 |
%
|
16,26
|
16,02
|
16,33
|
16,05
|
| 23/08/2024 |
285.320 |
%
|
15,44
|
15,44
|
15,58
|
15,57
|
| 22/08/2024 |
363.183 |
%
|
15,44
|
15,405
|
15,675
|
15,48
|
| 21/08/2024 |
375.053 |
%
|
15,52
|
15,435
|
15,615
|
15,57
|
| 20/08/2024 |
220.202 |
%
|
15,52
|
15,335
|
15,53
|
15,52
|
| 19/08/2024 |
216.913 |
%
|
15,47
|
15,335
|
15,53
|
15,52
|
| 16/08/2024 |
404.379 |
%
|
15,45
|
15,365
|
15,64
|
15,41
|
| 15/08/2024 |
353.759 |
%
|
15,47
|
15,245
|
15,57
|
15,46
|
| 14/08/2024 |
390.167 |
%
|
15,47
|
14,89
|
15,48
|
15,15
|
| 13/08/2024 |
393.325 |
%
|
14,40
|
14,40
|
14,86
|
14,85
|
| 12/08/2024 |
350.682 |
%
|
14,61
|
14,40
|
14,86
|
14,41
|
| 09/08/2024 |
299.887 |
%
|
14,61
|
14,3594
|
14,72
|
14,59
|
| 08/08/2024 |
425.415 |
%
|
14,49
|
14,13
|
14,779
|
14,10
|
| 07/08/2024 |
402.179 |
%
|
14,49
|
14,13
|
14,779
|
14,16
|
| 06/08/2024 |
606.925 |
%
|
14,49
|
14,30
|
14,74
|
14,83
|
| 05/08/2024 |
606.924 |
%
|
14,52
|
14,35
|
14,74
|
14,46
|
| 02/08/2024 |
328.237 |
%
|
15,33
|
15,68
|
16,45
|
15,79
|
| 01/08/2024 |
317.712 |
%
|
16,36
|
15,68
|
16,45
|
15,79
|
| 31/07/2024 |
343.633 |
%
|
15,98
|
16,31
|
16,74
|
16,41
|
| 30/07/2024 |
409.895 |
%
|
15,98
|
16,115
|
16,525
|
16,42
|
| 29/07/2024 |
452.309 |
%
|
15,98
|
15,75
|
16,135
|
16,10
|
| 26/07/2024 |
660.712 |
%
|
15,78
|
15,30
|
15,83
|
15,60
|
| 25/07/2024 |
967.628 |
%
|
15,80
|
14,50
|
15,765
|
15,69
|
| 24/07/2024 |
870.383 |
%
|
15,41
|
14,50
|
15,76
|
15,69
|
| 23/07/2024 |
300.856 |
%
|
15,41
|
15,22
|
15,52
|
15,44
|
| 22/07/2024 |
275.928 |
%
|
15,37
|
15,22
|
15,52
|
15,44
|
| 19/07/2024 |
469.703 |
%
|
15,38
|
15,35
|
15,865
|
15,35
|
| 18/07/2024 |
458.355 |
%
|
15,52
|
15,35
|
15,865
|
15,36
|
| 17/07/2024 |
485.005 |
%
|
15,31
|
15,32
|
15,76
|
16,20
|
| 16/07/2024 |
653.498 |
%
|
15,31
|
14,89
|
15,35
|
15,22
|
| 15/07/2024 |
635.667 |
%
|
14,96
|
14,89
|
15,35
|
15,22
|
| 12/07/2024 |
327.217 |
%
|
14,97
|
14,74
|
15,08
|
14,76
|
| 11/07/2024 |
432.287 |
%
|
14,38
|
14,38
|
14,865
|
14,83
|
| 10/07/2024 |
501.572 |
%
|
14,11
|
14,04
|
14,30
|
14,51
|
