NorFolk Southern Corporation (NSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	932.027	0,22%	223,98	217,19	223,99	218,22
19/05/2023	917.896	0,73%	217,31	216,03	218,725	217,75
18/05/2023	1.126.347	0,51%	214,81	208,67	216,65	216,08
17/05/2023	648.891	1,20%	214,00	213,14	216,75	215,015
16/05/2023	536.506	-0,23%	211,62	211,74	213,66	212,44
15/05/2023	550.012	0,50%	212,59	210,995	214,56	212,97
12/05/2023	619.141	0,74%	210,58	209,61	212,01	211,87
11/05/2023	824.642	0,86%	209,52	207,0501	211,31	210,29
10/05/2023	749.404	0,04%	209,695	206,0101	210,48	208,39
09/05/2023	395.459	0,65%	206,02	204,66	208,935	208,42
08/05/2023	348.577	-0,72%	210,06	206,74	210,58	207,21
05/05/2023	565.707	2,32%	205,86	205,77	210,71	208,65
04/05/2023	637.433	1,12%	200,66	199,49	203,97	203,89
03/05/2023	533.523	-0,46%	204,48	202,83	206,82	202,9601
02/05/2023	588.831	-2,29%	208,25	202,39	208,285	203,83
01/05/2023	860.001	2,78%	203,09	203,24	209,195	208,67
28/04/2023	441.186	1,09%	200,00	200,565	205,66	203,05
27/04/2023	541.037	-0,10%	201,635	197,83	201,935	200,8185
26/04/2023	949.541	-2,90%	209,42	200,28	207,745	201,11
25/04/2023	580.998	-2,27%	209,42	206,17	210,185	207,11
24/04/2023	372.652	0,14%	211,74	211,01	213,01	211,91
21/04/2023	717.234	-0,09%	213,41	211,44	215,18	211,62
20/04/2023	500.125	0,96%	209,85	209,91	213,35	211,845
19/04/2023	489.182	0,10%	209,43	208,45	210,47	209,90
18/04/2023	613.158	-0,06%	210,02	209,10	211,8999	209,59
17/04/2023	535.700	1,02%	208,29	207,405	209,995	209,71
14/04/2023	636.698	0,30%	207,50	206,53	209,54	207,61
13/04/2023	627.001	0,32%	206,73	204,97	207,64	206,97
12/04/2023	447.494	0,24%	207,29	205,64	208,755	206,31
11/04/2023	1.208.518	1,75%	203,98	203,685	206,815	205,855
10/04/2023	1.310.446	-1,52%	203,35	201,95	204,89	202,28
06/04/2023	1.448.678	1,17%	203,305	202,1201	205,78	205,41
05/04/2023	1.100.866	-1,00%	204,15	202,66	205,69	202,965
04/04/2023	1.394.418	-1,81%	210,09	204,04	210,375	205,005
03/04/2023	540.927	-1,58%	211,79	207,481	211,84	208,66
31/03/2023	582.558	1,47%	209,445	209,00	212,67	211,91
30/03/2023	458.936	0,76%	209,32	207,77	210,64	208,83
29/03/2023	542.239	1,30%	206,21	205,7929	207,74	207,24
28/03/2023	752.945	0,77%	201,77	201,98	204,72	204,50
27/03/2023	508.215	1,34%	202,02	200,74	203,32	202,94
24/03/2023	628.540	0,43%	198,41	196,33	200,645	200,27
23/03/2023	755.958	-0,64%	201,07	198,29	202,68	199,30
22/03/2023	753.435	-2,35%	205,615	200,3275	206,88	200,57
21/03/2023	803.707	0,03%	207,13	204,28	208,97	205,39
20/03/2023	466.203	0,71%	203,87	203,92	206,33	205,34
17/03/2023	668.611	-1,70%	207,65	202,71	208,02	203,92
16/03/2023	894.570	1,12%	203,22	202,585	208,535	207,48
15/03/2023	918.402	-1,40%	205,74	202,99	207,745	205,17
14/03/2023	568.145	0,20%	210,20	205,27	212,13	208,04
13/03/2023	881.956	-1,43%	208,01	207,445	212,94	207,45
10/03/2023	774.256	-1,26%	214,52	209,6608	217,82	210,53
09/03/2023	745.325	-1,41%	216,90	212,245	216,87	213,26
08/03/2023	676.631	0,52%	215,14	214,44	217,125	216,29
07/03/2023	1.267.933	-3,26%	221,25	214,31	221,25	215,18
06/03/2023	666.558	-2,61%	227,67	222,34	227,87	222,43
03/03/2023	679.294	-0,11%	228,60	226,81	229,43	228,36
02/03/2023	437.850	1,42%	223,68	223,56	229,765	228,60
01/03/2023	494.928	0,23%	225,01	224,01	226,88	225,34
28/02/2023	546.753	-0,32%	225,01	223,35	227,915	224,585
27/02/2023	831.979	0,23%	228,52	224,98	232,50	225,28
24/02/2023	807.033	0,41%	220,94	220,54	225,00	224,78
23/02/2023	885.759	0,85%	224,04	220,305	224,625	223,87
22/02/2023	1.249.016	-1,14%	225,48	220,03	226,8532	221,99
21/02/2023	1.400.869	-1,58%	228,45	222,40	228,45	224,54
20/02/2023	2.936.604	-0,79%	228,46	226,50	232,62	228,215
17/02/2023	2.936.604	-0,79%	228,46	226,50	232,62	228,215
16/02/2023	1.559.630	-3,45%	234,83	230,00	237,82	230,07
15/02/2023	1.067.720	1,29%	232,475	228,95	238,65	238,31
14/02/2023	1.596.662	-1,82%	238,86	231,43	239,01	235,34
13/02/2023	1.574.134	-1,19%	236,00	236,188	242,90	239,73
10/02/2023	605.777	1,54%	238,00	237,69	242,68	242,66
09/02/2023	435.418	-3,13%	248,04	238,8482	248,94	238,90
08/02/2023	390.960	-0,42%	246,31	245,03	248,33	246,64
07/02/2023	520.074	0,47%	245,03	243,57	248,51	247,625
06/02/2023	551.704	-2,21%	250,47	245,76	250,60	246,56
03/02/2023	544.327	-1,07%	253,33	250,93	255,315	252,12
02/02/2023	528.857	3,00%	248,65	247,67	255,90	254,87
01/02/2023	473.876	1,21%	244,21	242,75	250,27	248,79
31/01/2023	1.189.587	3,23%	238,58	238,37	245,98	245,905
30/01/2023	485.386	-0,23%	237,75	237,29	240,94	238,2725
27/01/2023	592.274	-0,97%	241,18	237,74	244,66	238,85
26/01/2023	783.113	-0,23%	244,05	235,42	245,41	242,42
25/01/2023	1.262.318	-5,05%	252,25	240,17	251,925	242,97
24/01/2023	774.156	-0,25%	254,61	250,16	257,76	255,80
23/01/2023	565.151	1,09%	252,68	252,67	259,67	256,42
20/01/2023	1.429.533	1,51%	250,92	249,55	254,41	253,66
19/01/2023	402.918	-1,89%	253,06	249,2625	253,75	249,87
18/01/2023	529.192	-0,68%	257,085	254,00	260,085	254,91
17/01/2023	694.609	0,57%	254,94	254,19	259,57	256,58
16/01/2023	425.483	0,38%	252,35	251,54	255,835	255,13
13/01/2023	425.483	0,38%	252,35	251,54	255,835	255,13
12/01/2023	436.968	-0,77%	257,61	254,08	257,33	254,16
11/01/2023	361.511	0,67%	256,25	252,67	256,38	256,36
10/01/2023	252.638	0,15%	254,54	251,13	254,86	254,62
09/01/2023	516.668	-0,62%	255,49	253,03	257,50	254,20
06/01/2023	350.686	3,36%	249,89	248,55	256,60	255,79
05/01/2023	339.968	-1,35%	249,76	246,79	250,95	247,51
04/01/2023	416.631	1,28%	245,74	246,23	251,50	250,86
03/01/2023	324.076	0,49%	247,20	244,7299	248,30	247,615
02/01/2023	264.676	-0,72%	247,81	243,94	247,69	246,42