NorFolk Southern Corporation (NSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	529.326	0,42%	254,41	251,45	255,23	253,55
27/02/2024	783.221	-0,81%	254,41	252,20	256,02	252,48
26/02/2024	792.937	-1,34%	257,38	253,485	258,84	254,55
23/02/2024	626.185	0,71%	256,45	256,045	259,15	258,01
22/02/2024	692.761	-0,56%	258,145	255,92	258,15	256,19
21/02/2024	777.041	1,51%	261,36	255,79	261,36	257,62
20/02/2024	680.709	0,69%	253,88	251,34	257,75	253,79
19/02/2024	535.199	-0,90%	253,88	251,225	254,425	252,04
16/02/2024	535.199	-0,90%	253,88	251,225	254,425	252,04
15/02/2024	719.842	0,83%	253,88	253,36	256,985	254,34
14/02/2024	734.300	0,80%	251,84	250,42	254,09	252,26
13/02/2024	451.344	-1,44%	251,61	248,27	251,27	250,27
12/02/2024	365.200	-0,36%	254,87	252,09	255,14	253,92
09/02/2024	481.514	0,31%	254,81	253,69	256,36	254,83
08/02/2024	509.066	1,40%	252,02	250,99	254,37	254,05
07/02/2024	556.068	-0,52%	252,02	250,12	253,24	250,55
06/02/2024	540.242	1,36%	250,505	248,02	253,50	251,86
05/02/2024	620.173	-1,04%	250,505	248,37	252,87	248,48
02/02/2024	1.343.211	-1,63%	253,68	248,36	253,73	251,08
01/02/2024	2.428.116	9,12%	250,34	246,86	255,78	255,23
31/01/2024	866.936	-0,68%	237,50	235,09	238,91	235,24
30/01/2024	935.234	-0,65%	236,54	234,51	238,46	236,85
29/01/2024	1.548.108	1,77%	230,80	229,37	239,225	238,41
26/01/2024	2.259.885	-1,51%	232,88	227,40	235,185	234,26
25/01/2024	1.349.637	0,33%	237,82	235,23	239,85	237,85
24/01/2024	575.137	-1,85%	242,25	236,79	242,24	237,09
23/01/2024	783.070	0,59%	241,48	239,08	242,24	241,56
22/01/2024	790.087	2,60%	237,29	237,085	241,70	240,14
19/01/2024	602.179	-0,09%	234,00	232,735	235,975	234,05
18/01/2024	1.674.638	3,59%	226,695	225,17	236,30	234,26
17/01/2024	505.386	-1,29%	224,89	224,51	228,31	226,14
16/01/2024	381.919	-0,19%	227,67	226,79	230,3264	229,09
15/01/2024	310.906	1,29%	227,67	226,30	229,77	229,53
12/01/2024	310.906	1,29%	227,67	226,30	229,77	229,53
11/01/2024	363.835	-0,98%	227,59	224,42	228,00	226,60
10/01/2024	314.476	0,53%	227,59	226,28	228,87	228,85
09/01/2024	438.628	-0,90%	227,48	226,255	228,77	227,65
08/01/2024	622.314	0,30%	228,36	226,08	229,95	229,71
05/01/2024	603.639	-0,87%	230,48	228,44	231,9099	229,02
04/01/2024	376.153	-0,84%	232,55	230,85	233,4134	231,02
03/01/2024	380.117	-1,14%	235,66	231,985	234,52	232,97
02/01/2024	373.458	-0,31%	235,66	234,235	238,235	235,66
29/12/2023	301.858	-0,06%	235,93	235,19	237,23	236,38
28/12/2023	280.162	0,43%	236,38	235,41	236,95	236,53
27/12/2023	239.932	-0,34%	235,29	234,70	236,53	235,53
26/12/2023	505.954	0,95%	233,87	234,605	237,64	236,34
22/12/2023	303.885	-0,08%	234,93	233,57	236,5699	234,23
21/12/2023	385.833	2,04%	232,03	230,425	234,65	234,46
20/12/2023	364.815	-1,73%	232,05	229,52	235,685	229,59
19/12/2023	401.020	0,62%	232,05	230,78	233,89	233,62
18/12/2023	354.303	-0,05%	232,33	232,12	236,03	232,165
15/12/2023	468.380	-0,64%	228,05	230,56	234,75	232,27
14/12/2023	685.934	2,70%	228,05	228,05	233,885	233,76
13/12/2023	397.742	-2,56%	221,80	220,26	227,79	216,58
12/12/2023	452.277	0,26%	222,17	221,0201	223,12	222,33
11/12/2023	592.345	0,34%	229,15	220,855	227,64	221,75
08/12/2023	650.720	-2,81%	229,15	220,88	227,64	221,00
07/12/2023	408.745	-0,25%	229,15	225,27	228,67	227,50
06/12/2023	895.251	1,86%	224,90	223,88	228,74	228,0691
05/12/2023	456.626	-1,81%	221,57	223,51	226,97	223,90
04/12/2023	709.915	0,66%	221,57	225,03	229,195	227,97
01/12/2023	652.633	3,81%	221,57	220,12	226,92	226,48
30/11/2023	501.044	1,46%	215,68	214,3217	218,47	218,21
29/11/2023	454.076	1,24%	212,89	212,37	215,495	215,04
28/11/2023	470.730	0,24%	212,89	212,37	215,11	212,385
27/11/2023	906.563	-1,84%	214,905	211,13	214,675	211,88
24/11/2023	329.806	0,91%	214,35	213,40	216,11	215,86
23/11/2023	512.468	0,38%	213,30	212,46	214,56	213,91
22/11/2023	507.914	0,38%	213,30	212,46	214,56	213,91
21/11/2023	596.455	0,46%	210,69	209,56	213,31	213,10
20/11/2023	906.586	0,51%	207,98	208,61	212,555	212,12
17/11/2023	534.801	1,71%	207,98	208,2266	211,61	211,90
16/11/2023	569.556	0,66%	205,02	205,73	208,99	208,37
15/11/2023	566.469	1,41%	201,90	205,02	209,13	206,99
14/11/2023	541.647	2,60%	201,90	201,44	206,49	204,25
13/11/2023	694.568	1,12%	195,96	195,76	199,355	199,0805
10/11/2023	645.864	1,58%	194,20	193,82	197,162	196,88
09/11/2023	442.834	-0,51%	195,07	193,15	195,98	193,81
08/11/2023	637.148	0,22%	194,995	194,215	195,98	194,83
07/11/2023	502.360	-0,45%	195,53	193,05	195,265	194,41
06/11/2023	769.967	0,40%	193,97	192,565	194,46	195,33
03/11/2023	548.094	1,42%	193,97	193,85	195,815	194,59
02/11/2023	713.387	1,59%	191,68	190,625	192,98	191,84
01/11/2023	385.965	-0,33%	191,45	189,04	192,8081	190,17
31/10/2023	407.357	1,76%	187,29	188,2092	191,90	190,879
30/10/2023	573.659	1,66%	184,89	184,7701	189,57	187,59
27/10/2023	368.230	-0,41%	184,89	184,075	186,78	184,545
26/10/2023	1.006.935	-0,28%	187,33	184,535	189,71	185,27
25/10/2023	1.352.552	-5,30%	198,21	183,09	195,00	185,85
24/10/2023	840.049	-0,35%	198,21	194,345	198,97	196,22
23/10/2023	655.616	-2,66%	201,36	196,40	201,2135	196,33
20/10/2023	507.053	0,78%	200,46	199,55	203,155	201,65
19/10/2023	625.552	-1,63%	205,52	199,92	206,09	200,12
18/10/2023	436.082	-2,14%	206,34	203,305	210,24	203,39
17/10/2023	536.752	0,16%	206,95	206,44	210,24	207,89
16/10/2023	971.987	3,28%	201,66	201,92	210,16	207,52
13/10/2023	333.621	-0,14%	201,66	200,56	204,105	200,70
12/10/2023	499.801	-0,47%	202,33	198,28	202,30	201,05
11/10/2023	545.665	0,59%	201,20	200,55	203,40	202,001
10/10/2023	637.514	2,59%	196,38	196,74	201,17	200,82