NorFolk Southern Corporation (NSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	264.676	-0,72%	247,81	243,94	247,69	246,42
29/12/2022	210.681	1,02%	247,17	246,555	249,48	248,30
28/12/2022	236.144	-1,53%	249,16	245,47	250,35	245,695
27/12/2022	257.645	0,81%	248,08	247,001	250,03	249,515
23/12/2022	99.116	0,70%	245,99	244,90	247,683	247,17
22/12/2022	510.154	-0,52%	245,59	242,72	245,52	245,415
21/12/2022	515.195	1,53%	245,03	243,07	246,72	246,63
20/12/2022	616.835	-1,66%	246,45	240,67	246,48	242,90
19/12/2022	491.086	-1,45%	250,67	245,37	252,22	246,965
16/12/2022	441.233	-0,71%	248,34	246,14	251,06	250,49
15/12/2022	532.241	-2,37%	255,47	250,74	256,19	252,30
14/12/2022	703.508	0,16%	257,92	256,35	261,71	258,35
13/12/2022	596.160	1,98%	258,58	255,19	261,06	258,06
12/12/2022	584.863	3,71%	245,66	244,02	253,39	253,11
09/12/2022	260.946	-0,66%	245,70	243,95	246,245	244,05
08/12/2022	385.255	1,77%	242,59	242,51	246,505	245,82
07/12/2022	578.044	-0,42%	242,54	240,28	244,55	241,53
06/12/2022	3.397.033	-1,90%	251,34	236,93	247,94	242,61
05/12/2022	2.037.444	-2,63%	251,34	247,18	251,695	247,34
02/12/2022	1.802.636	-0,91%	252,66	250,38	255,53	254,035
01/12/2022	2.340.387	-0,04%	257,39	253,91	258,975	256,40
30/11/2022	1.741.924	1,19%	253,49	249,17	257,35	256,37
29/11/2022	1.667.862	1,89%	252,46	249,38	253,51	253,24
28/11/2022	1.583.158	-1,48%	252,46	247,37	252,35	248,595
25/11/2022	645.166	0,48%	252,46	251,72	254,49	252,32
24/11/2022	1.899.599	0,00%	249,78	249,50	253,04	251,093
23/11/2022	1.899.599	0,00%	249,78	249,50	253,04	251,093
22/11/2022	1.767.362	0,73%	248,06	248,58	253,9099	251,085
21/11/2022	2.247.656	0,96%	248,06	242,65	249,16	249,135
18/11/2022	1.449.693	0,46%	248,06	245,335	248,2238	246,68
17/11/2022	1.729.225	-1,62%	254,73	241,94	247,04	245,68
16/11/2022	2.199.403	0,62%	254,73	248,11	251,91	249,68
15/11/2022	2.941.230	-1,53%	254,73	245,56	254,94	247,84
14/11/2022	763.654	0,60%	249,05	248,75	256,19	251,72
11/11/2022	752.665	5,39%	239,18	244,57	252,71	250,77
10/11/2022	373.923	5,37%	239,18	237,96	243,32	242,92
09/11/2022	392.512	-2,40%	234,25	230,02	235,7585	230,65
08/11/2022	589.793	0,00%	221,635	232,37	237,78	236,26
07/11/2022	537.572	0,77%	221,635	233,24	236,58	235,59
04/11/2022	958.563	2,88%	221,635	229,84	233,98	233,70
03/11/2022	479.969	3,25%	221,635	221,054	229,50	227,15
02/11/2022	500.552	-1,99%	229,62	225,405	234,705	225,41
01/11/2022	659.779	0,26%	231,02	227,845	231,495	230,09
31/10/2022	888.249	-0,45%	227,59	227,48	231,13	228,12
28/10/2022	649.103	2,62%	224,58	223,94	229,72	229,45
27/10/2022	609.431	0,72%	224,01	223,23	226,7866	223,72
26/10/2022	926.405	2,99%	220,47	218,22	226,72	222,22
25/10/2022	652.773	1,54%	213,31	213,02	217,57	216,51
24/10/2022	729.983	2,52%	211,00	209,95	214,58	213,28
21/10/2022	1.688.814	0,03%	205,79	204,65	210,615	207,96
20/10/2022	1.559.484	-20,84%	213,78	203,65	217,125	204,71
19/10/2022	589.359	-6,76%	214,94	217,53	221,62	217,57
18/10/2022	770.199	1,46%	214,94	219,3775	224,45	222,30
17/10/2022	591.267	2,41%	214,94	216,80	219,30	219,00
14/10/2022	553.755	-0,94%	217,28	213,194	218,64	213,49
13/10/2022	421.189	1,99%	212,13	204,26	217,60	215,52
12/10/2022	403.004	-0,70%	212,13	211,275	215,855	211,27
11/10/2022	699.089	0,28%	212,24	210,00	215,28	212,83
10/10/2022	422.810	-1,14%	214,57	212,10	216,9771	212,12
07/10/2022	480.223	-1,98%	215,45	212,965	216,97	214,57
06/10/2022	355.069	-0,96%	221,02	218,13	221,78	218,90
05/10/2022	400.456	-1,35%	223,17	219,25	223,17	220,78
04/10/2022	364.609	2,99%	216,80	216,80	223,46	223,28
03/10/2022	316.764	3,20%	209,65	209,65	218,37	216,76
30/09/2022	403.694	-2,15%	213,15	209,67	214,6934	209,94
29/09/2022	367.822	-0,89%	214,06	212,59	216,09	214,69
28/09/2022	465.482	2,18%	213,02	212,2761	218,307	216,74
27/09/2022	503.732	-0,36%	216,92	211,66	216,7053	213,98
26/09/2022	634.019	-1,28%	216,92	212,76	217,475	214,865
23/09/2022	522.330	-3,14%	221,52	216,03	222,135	217,65
22/09/2022	355.444	-1,39%	226,97	223,60	227,44	224,62
21/09/2022	369.928	-0,77%	231,90	227,93	234,48	227,78
20/09/2022	723.306	-2,77%	232,54	227,44	233,81	229,55
19/09/2022	330.230	0,90%	232,32	232,70	237,19	236,09
16/09/2022	768.358	-2,00%	234,25	228,8475	236,02	233,975
15/09/2022	545.951	0,37%	243,93	237,13	244,49	238,745
14/09/2022	900.166	-2,23%	242,29	233,15	242,40	237,87
13/09/2022	367.262	-3,00%	251,93	242,31	248,16	243,02
12/09/2022	596.134	0,29%	251,93	248,7401	252,04	250,535
09/09/2022	864.957	1,61%	247,47	247,41	250,76	249,85
08/09/2022	338.477	1,11%	239,95	241,98	246,06	245,93
07/09/2022	511.292	1,18%	239,95	238,98	244,06	243,22
06/09/2022	556.782	-0,78%	243,38	237,155	242,55	239,89
05/09/2022	792.216	-0,78%	243,38	237,795	243,13	239,26
02/09/2022	792.216	-0,78%	243,38	237,795	243,13	239,26
01/09/2022	854.342	-0,84%	241,66	239,1949	242,15	241,14
31/08/2022	575.623	-0,65%	245,13	242,74	245,8605	243,19
30/08/2022	724.007	-2,81%	253,10	242,13	251,88	244,775
29/08/2022	307.332	-0,47%	252,34	250,56	254,95	251,85
26/08/2022	286.860	-3,78%	262,85	252,88	264,22	253,0562
25/08/2022	274.008	1,22%	261,64	260,67	263,38	262,99
24/08/2022	440.563	0,62%	258,17	257,87	261,045	259,81
23/08/2022	406.133	0,51%	256,805	256,19	259,20	258,20
22/08/2022	623.323	0,47%	252,47	251,42	257,335	256,96
19/08/2022	253.954	-1,17%	257,10	255,11	258,0152	255,75
18/08/2022	283.571	0,39%	259,03	256,72	259,24	258,77
17/08/2022	399.400	0,06%	255,02	253,74	258,31	257,775
16/08/2022	722.810	0,18%	259,69	255,61	259,00	257,52
15/08/2022	455.466	-1,86%	259,69	256,74	261,06	256,95
12/08/2022	395.767	0,59%	261,40	260,1767	261,95	261,84