NorFolk Southern Corporation (NSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	634.786	2,26%	190,17	191,365	196,9221	195,84
06/10/2023	527.368	0,49%	190,17	188,50	193,53	191,63
05/10/2023	432.420	-1,20%	192,04	188,70	192,84	190,645
04/10/2023	403.206	0,26%	192,55	190,81	193,7399	192,91
03/10/2023	445.463	0,47%	189,28	190,00	194,62	192,39
02/10/2023	999.080	-2,73%	189,28	187,92	191,76	191,55
29/09/2023	295.408	-0,24%	196,39	196,31	199,5319	196,91
28/09/2023	490.988	0,66%	196,39	195,47	199,01	197,52
27/09/2023	513.295	-0,99%	199,40	194,39	199,825	196,30
26/09/2023	400.198	-2,26%	201,90	198,18	202,32	198,29
25/09/2023	544.044	0,19%	201,90	201,65	203,28	202,88
22/09/2023	493.920	0,61%	201,27	200,67	204,855	202,51
21/09/2023	545.719	-1,94%	203,48	201,115	204,3937	201,315
20/09/2023	902.269	1,70%	203,48	202,87	206,65	205,34
19/09/2023	481.430	-1,09%	204,66	199,54	204,897	201,91
18/09/2023	456.006	0,04%	205,60	202,245	205,75	204,12
15/09/2023	543.434	-1,23%	205,60	203,21	206,675	204,06
14/09/2023	823.346	2,95%	202,41	202,24	206,98	206,65
13/09/2023	704.807	1,20%	194,95	197,12	201,57	200,94
12/09/2023	753.198	1,31%	194,95	194,05	199,57	198,545
11/09/2023	473.820	0,15%	197,95	195,41	197,68	195,94
08/09/2023	531.465	-0,25%	197,95	194,60	197,81	195,71
07/09/2023	595.843	-1,13%	201,09	195,66	199,62	196,18
06/09/2023	704.011	-1,38%	201,09	197,72	201,79	198,31
05/09/2023	881.318	-2,57%	205,54	200,81	206,17	201,08
04/09/2023	500.533	0,67%	205,94	204,79	208,625	206,39
01/09/2023	500.533	0,67%	205,94	204,79	208,625	206,39
31/08/2023	583.683	-2,15%	209,53	204,89	209,34	204,92
30/08/2023	609.326	0,85%	208,775	208,265	211,12	209,50
29/08/2023	810.764	-1,63%	210,96	207,32	214,53	207,762
28/08/2023	428.027	0,28%	211,65	210,73	214,53	211,23
25/08/2023	319.346	0,99%	209,82	208,85	211,555	210,62
24/08/2023	292.111	-0,97%	209,82	208,47	211,28	208,56
23/08/2023	330.405	0,89%	209,00	208,72	210,82	210,58
22/08/2023	411.484	-0,64%	210,825	207,66	211,46	208,74
21/08/2023	560.202	-0,97%	208,39	209,24	212,4909	210,06
18/08/2023	534.990	1,71%	208,39	208,065	212,86	212,06
17/08/2023	396.456	0,44%	208,45	207,884	210,99	208,55
16/08/2023	495.062	-0,59%	208,705	207,00	210,3799	207,61
15/08/2023	735.267	-3,09%	214,61	208,49	214,49	208,77
14/08/2023	362.573	-0,22%	216,57	213,12	215,74	215,43
11/08/2023	604.944	-0,72%	216,57	214,70	216,97	215,935
10/08/2023	529.345	-0,24%	219,13	216,91	219,51	217,48
09/08/2023	710.972	-0,56%	218,89	217,42	219,35	218,35
08/08/2023	849.863	-2,14%	222,88	219,17	222,99	219,49
07/08/2023	584.509	-0,13%	225,52	222,76	226,357	224,35
04/08/2023	956.927	-1,17%	226,83	223,31	229,31	224,62
03/08/2023	450.904	-0,75%	228,64	226,755	228,64	227,16
02/08/2023	573.593	-1,63%	232,935	229,78	233,22	230,15
01/08/2023	436.534	0,19%	236,31	232,26	235,554	234,03
31/07/2023	384.505	-1,31%	236,31	233,215	236,31	233,55
28/07/2023	590.238	0,57%	235,28	234,62	237,895	236,69
27/07/2023	918.341	-0,60%	230,87	232,05	237,735	235,50
26/07/2023	1.017.814	-0,25%	238,72	234,11	238,89	236,59
25/07/2023	540.631	0,75%	234,05	233,98	237,545	237,14
24/07/2023	521.477	1,04%	233,41	233,02	236,46	235,43
21/07/2023	1.358.770	-1,92%	232,74	227,41	234,97	232,92
20/07/2023	495.390	-0,01%	238,31	236,075	238,63	237,39
19/07/2023	319.548	0,99%	234,99	235,18	237,81	237,455
18/07/2023	293.362	0,79%	233,04	232,46	235,37	235,03
17/07/2023	388.991	-0,62%	231,76	231,40	234,165	233,33
14/07/2023	356.450	0,61%	231,76	233,05	234,82	234,95
13/07/2023	310.678	1,10%	231,76	230,825	233,92	233,51
12/07/2023	469.806	-0,47%	233,485	230,5901	233,485	230,94
11/07/2023	555.047	1,41%	230,63	229,64	232,62	232,16
10/07/2023	335.143	0,48%	227,24	226,74	229,0008	227,80
07/07/2023	245.818	-0,28%	225,95	226,01	229,03	226,57
06/07/2023	673.414	-0,04%	225,14	224,31	227,9587	227,11
05/07/2023	501.426	-0,74%	225,595	225,43	227,51	227,18
04/07/2023	258.781	1,36%	225,595	224,24	229,815	229,85
03/07/2023	258.781	1,36%	225,595	224,24	229,815	229,85
30/06/2023	642.255	0,44%	226,595	223,97	227,59	226,98
29/06/2023	397.449	1,30%	222,02	222,035	226,10	226,05
28/06/2023	316.373	0,26%	222,54	220,06	223,825	223,1675
27/06/2023	412.769	0,29%	222,32	221,32	224,6256	222,50
26/06/2023	464.499	1,81%	218,68	219,11	222,87	221,94
23/06/2023	417.189	-0,94%	218,68	216,38	219,115	218,04
22/06/2023	266.056	-0,31%	221,00	219,35	221,06	220,11
21/06/2023	364.843	0,15%	220,11	218,745	222,35	220,73
20/06/2023	359.086	-1,65%	223,75	220,025	223,18	220,45
19/06/2023	576.878	-0,57%	221,73	223,645	226,00	222,02
16/06/2023	576.878	-0,57%	221,73	223,645	226,00	222,02
15/06/2023	413.047	0,96%	221,73	221,075	224,15	223,53
14/06/2023	805.793	1,48%	218,99	218,465	225,66	221,50
13/06/2023	498.572	1,08%	215,33	214,73	218,48	218,28
12/06/2023	333.872	-0,08%	215,41	212,57	216,36	216,00
09/06/2023	444.664	-0,66%	217,92	215,19	219,155	216,18
08/06/2023	450.001	-0,24%	218,00	214,29	218,12	217,64
07/06/2023	605.381	2,82%	211,39	210,57	218,44	218,18
06/06/2023	607.992	-1,01%	213,48	210,925	214,60	212,18
05/06/2023	419.779	-0,71%	215,52	213,725	216,125	214,34
02/06/2023	437.506	1,69%	214,14	213,09	217,99	215,79
01/06/2023	364.187	1,95%	209,65	208,925	212,53	212,23
31/05/2023	392.352	0,36%	210,99	207,90	211,47	211,32
30/05/2023	392.352	0,36%	210,99	207,90	211,47	211,32
29/05/2023	505.259	-0,31%	210,11	209,475	212,04	210,57
26/05/2023	505.259	-0,31%	210,11	209,475	212,04	210,57
25/05/2023	456.402	0,15%	210,11	209,905	212,28	211,29
24/05/2023	590.766	-1,41%	213,51	209,56	213,51	210,99
23/05/2023	1.353.457	-1,89%	217,30	212,30	218,50	214,11