NextPlay TechNologies Inc (NXTP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
21/08/2023	1.484	-0,84%	1,21	1,17	1,19	1,18
18/08/2023	16.036	3,95%	1,09	1,092	1,23	1,185
17/08/2023	2.466	0,00%	1,08	1,08	1,14	1,10
16/08/2023	8.029	-3,51%	1,07	1,07	1,15	1,10
15/08/2023	1.654	-4,20%	1,18	1,1101	1,145	1,14
14/08/2023	7.383	0,86%	1,14	1,12	1,20	1,18
11/08/2023	1.917	1,74%	1,14	1,12	1,19	1,17
10/08/2023	888	2,68%	1,12	1,13	1,165	1,15
09/08/2023	8.522	0,00%	1,12	1,10	1,17	1,12
08/08/2023	13.900	-7,44%	1,21	1,13	1,23	1,12
07/08/2023	6.201	-3,20%	1,30	1,21	1,25	1,21
04/08/2023	3.775	-1,60%	1,30	1,23	1,30	1,23
03/08/2023	6.994	0,80%	1,24	1,19	1,27	1,26
02/08/2023	13.392	-5,30%	1,29	1,213	1,35	1,25
01/08/2023	8.067	-0,75%	1,34	1,2687	1,35	1,32
31/07/2023	13.817	-2,92%	1,37	1,32	1,4271	1,33
28/07/2023	286.105	21,24%	1,16	1,13	1,4997	1,37
27/07/2023	5.915	-0,88%	1,12	1,12	1,17	1,13
26/07/2023	5.333	2,78%	1,13	1,10	1,2254	1,11
25/07/2023	3.182	4,63%	1,07	1,10	1,16	1,13
24/07/2023	20.698	-9,24%	1,19	1,08	1,21	1,08
21/07/2023	8.820	-2,46%	1,19	1,1853	1,2101	1,19
20/07/2023	2.102	2,52%	1,19	1,20	1,205	1,22
19/07/2023	3.483	-1,65%	1,24	1,18	1,225	1,19
18/07/2023	14.975	-8,33%	1,27	1,188	1,30	1,21
17/07/2023	17.160	1,54%	1,31	1,30	1,35	1,32
14/07/2023	11.834	-5,11%	1,38	1,30	1,36	1,30
13/07/2023	33.406	6,20%	1,38	1,25	1,39	1,37
12/07/2023	14.037	1,59%	1,27	1,24	1,28	1,28
11/07/2023	13.168	4,13%	1,23	1,21	1,27	1,26
10/07/2023	10.065	-1,63%	1,24	1,16	1,2629	1,21
07/07/2023	36.252	-1,21%	1,19	1,15	1,26	1,23
06/07/2023	9.468	-2,73%	1,23	1,1867	1,26	1,245
05/07/2023	22.717	4,92%	1,18	1,18	1,28	1,28
04/07/2023	6.820	2,56%	1,16	1,148	1,23	1,20
03/07/2023	6.820	2,56%	1,16	1,148	1,23	1,20
30/06/2023	83.873	-10,00%	1,29	1,13	1,33	1,17
29/06/2023	270.363	18,18%	1,10	1,085	1,48	1,30
28/06/2023	24.640	-5,17%	1,07	1,04	1,12	1,10
27/06/2023	364.327	12,62%	1,06	1,01	1,37	1,16
26/06/2023	10.988	0,00%	1,04	1,015	1,06	1,03
23/06/2023	11.237	0,00%	1,02	1,01	1,05	1,05
22/06/2023	16.542	2,94%	1,03	1,029	1,07	1,05
21/06/2023	135.789	-17,07%	1,21	1,02	1,2008	1,02
20/06/2023	24.495	-2,38%	1,26	1,12	1,28	1,23
19/06/2023	34.181	6,78%	1,17	1,165	1,28	1,26
16/06/2023	34.181	6,78%	1,17	1,165	1,28	1,26
15/06/2023	15.396	8,26%	1,09	1,085	1,20	1,18
14/06/2023	39.332	2,83%	1,09	1,02	1,11	1,09
13/06/2023	39.050	-4,51%	1,12	1,04	1,159	1,06
12/06/2023	36.163	-5,93%	1,12	1,05	1,16	1,11
09/06/2023	299.702	2,61%	1,12	1,11	1,4799	1,18
08/06/2023	2.602	-1,74%	1,10	1,10	1,16	1,13
07/06/2023	4.072	0,00%	1,10	1,10	1,20	1,15
06/06/2023	13.641	6,48%	1,09	1,08	1,155	1,15
05/06/2023	14.936	-4,43%	1,13	1,06	1,1895	1,08
02/06/2023	26.709	9,71%	1,20	1,08	1,23	1,13
01/06/2023	54.396	-14,17%	1,10	1,0201	1,23	1,03
31/05/2023	12.352	-3,54%	1,10	1,0801	1,19	0,0001
30/05/2023	12.352	-3,54%	1,10	1,0801	1,19	1,20
29/05/2023	19.718	0,00%	1,14	1,1015	1,18	1,13
26/05/2023	19.718	0,00%	1,14	1,1015	1,18	1,13
25/05/2023	4.644	-2,59%	1,14	1,1306	1,17	1,13
24/05/2023	14.047	1,75%	1,11	1,11	1,23	1,16
23/05/2023	14.673	2,70%	1,07	1,07	1,1579	1,14
22/05/2023	22.965	9,90%	1,00	1,00	1,10	1,11
19/05/2023	27.245	-8,18%	1,09	0,9897	1,09	1,01
18/05/2023	16.435	-5,98%	1,15	1,08	1,23	1,10
17/05/2023	20.191	-6,40%	1,24	1,1301	1,2256	1,17
16/05/2023	9.585	-3,85%	1,22	1,21	1,30	1,25
15/05/2023	9.296	1,56%	1,36	1,2301	1,36	1,30
12/05/2023	2.531	4,92%	1,23	1,2382	1,37	1,28
11/05/2023	5.408	-8,96%	1,30	1,25	1,35	1,22
10/05/2023	9.775	-2,90%	1,46	1,30	1,48	1,34
09/05/2023	4.272	1,47%	1,35	1,30	1,3856	1,38
08/05/2023	7.082	-7,48%	1,47	1,36	1,47	1,36
05/05/2023	11.757	2,80%	1,43	1,4301	1,52	1,47
04/05/2023	2.835	-1,38%	1,44	1,42	1,4427	1,43
03/05/2023	17.631	-0,69%	1,54	1,45	1,5445	1,45
02/05/2023	35.466	-4,58%	1,58	1,40	1,60	1,46
01/05/2023	35.310	10,07%	1,40	1,37	1,56	1,53
28/04/2023	12.048	-2,11%	1,40	1,3776	1,41	1,39
27/04/2023	49.681	9,23%	1,30	1,2987	1,49	1,42
26/04/2023	29.096	-5,11%	1,37	1,29	1,382	1,30
25/04/2023	14.318	-2,14%	1,41	1,30	1,40	1,37
24/04/2023	21.347	-7,90%	1,47	1,32	1,4799	1,40
21/04/2023	55.379	0,00%	1,52	1,48	1,685	1,52
20/04/2023	89.484	-16,04%	1,93	1,4212	1,93	1,57
19/04/2023	147.568	13,33%	1,75	1,66	1,9083	1,87
18/04/2023	141.457	3,13%	1,40	1,35	1,70	1,65
17/04/2023	1.467.511	23,08%	1,52	1,22	2,39	1,60
14/04/2023	41.042	12,07%	1,23	1,17	1,37	1,30
13/04/2023	11.381	8,41%	1,10	1,1116	1,1998	1,16
12/04/2023	5.019	-1,84%	1,12	1,0563	1,1389	1,07
11/04/2023	4.107	0,93%	1,11	1,08	1,16	1,09
10/04/2023	8.153	3,85%	1,06	1,06	1,185	1,08
06/04/2023	3.390	1,96%	1,02	1,02	1,09	1,04
05/04/2023	6.260	-9,74%	1,15	1,02	1,16	1,02
04/04/2023	28.861	4,63%	1,04	1,04	1,20	1,13
03/04/2023	19.811	6,93%	0,97	0,97	1,1249	1,08