BiG | O banco que entende os seus valores.

Northern Oil and Gas Inc (NOG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	914.930	-3,44%	24,77	23,97	25,18	24,44
04/02/2026	956.256	3,31%	24,95	24,76	25,42	25,31
03/02/2026	872.705	2,38%	24,15	23,71	24,885	24,50
02/02/2026	1.043.413	-4,28%	24,15	23,70	24,43	23,93
30/01/2026	865.991	0,73%	24,72	24,20	25,17	25,00
29/01/2026	1.137.090	1,89%	24,98	24,67	25,815	24,82
28/01/2026	1.053.874	1,37%	24,17	23,86	24,65	24,36
27/01/2026	1.032.691	3,13%	23,64	23,429	24,055	24,03
26/01/2026	768.819	-0,62%	23,74	22,90	24,00	23,30
23/01/2026	1.165.156	0,47%	23,78	23,23	24,15	23,45
22/01/2026	829.376	-0,72%	23,42	22,98	23,65	23,34
21/01/2026	1.277.857	6,19%	22,48	22,45	23,54	23,51
20/01/2026	919.319	-0,45%	22,30	21,92	22,48	22,14
16/01/2026	740.449	-1,42%	22,80	22,145	22,80	22,24
15/01/2026	808.076	-1,61%	22,65	21,95	22,80	22,56
14/01/2026	1.341.685	2,14%	22,6329	22,51	23,625	22,93
13/01/2026	1.217.154	3,41%	22,0691	21,89	22,67	22,45
12/01/2026	1.095.298	-0,73%	21,51	21,51	22,07	21,71
09/01/2026	782.613	0,88%	21,83	21,38	22,04	21,87
08/01/2026	1.187.846	6,33%	20,52	20,415	22,03	21,68
07/01/2026	846.894	-3,04%	21,15	20,255	21,15	20,39
06/01/2026	1.576.402	0,14%	21,18	20,6458	21,20	21,03
05/01/2026	1.406.640	-4,59%	22,52	20,4235	22,6815	21,00
02/01/2026	793.516	2,52%	21,70	21,3001	22,065	22,01
31/12/2025	670.091	-0,74%	21,76	21,244	21,76	21,47
30/12/2025	674.623	0,84%	21,7362	21,31	21,99	21,31
29/12/2025	1.008.364	2,34%	21,62	21,45	21,9473	21,45
26/12/2025	1.213.306	-0,23%	21,40	21,08	22,34	21,40
24/12/2025	851.600	-0,65%	21,60	21,37	21,7286	21,45
23/12/2025	1.058.274	-1,55%	22,25	21,50	22,29	21,65
22/12/2025	1.603.071	2,09%	22,0077	21,955	22,49	21,99
19/12/2025	1.244.614	-1,56%	22,10	21,415	22,28	21,54
18/12/2025	830.404	-3,63%	22,60	21,79	22,63	21,80
17/12/2025	922.883	4,29%	22,40	21,895	22,74	22,62
16/12/2025	1.326.986	-4,03%	22,22	21,16	22,47	21,69
15/12/2025	906.006	-0,04%	22,70	22,24	23,03	22,60
12/12/2025	1.164.684	-3,09%	23,50	22,56	23,8197	22,61
11/12/2025	1.316.333	-5,20%	24,49	23,125	24,49	23,33
10/12/2025	2.203.528	1,07%	24,26	23,80	24,76	24,62
09/12/2025	1.002.002	0,95%	24,34	23,91	24,50	24,36
08/12/2025	1.187.735	-2,90%	24,90	24,08	25,29	24,13
05/12/2025	1.416.158	0,85%	24,70	24,60	25,665	24,85
04/12/2025	930.470	3,10%	23,90	23,90	24,80	24,64
03/12/2025	698.855	5,24%	22,9767	22,90	23,94	23,90
02/12/2025	669.886	-1,60%	23,133	22,50	23,133	22,71
01/12/2025	956.400	2,95%	22,2821	22,235	23,08	23,08
28/11/2025	319.728	1,18%	22,18	21,85	22,48	22,39
26/11/2025	808.310	0,78%	22,15	21,75	22,31	21,98
25/11/2025	1.974.033	0,14%	21,45	21,34	21,89	21,81
24/11/2025	881.433	1,49%	21,46	20,89	21,855	21,78
21/11/2025	1.037.825	0,69%	21,40	20,905	21,665	21,46
20/11/2025	1.705.960	-3,71%	22,17	21,275	22,465	21,31
19/11/2025	878.417	-0,83%	21,72	21,43	22,2725	22,13
18/11/2025	654.383	2,08%	21,81	21,49	22,45	22,31
17/11/2025	725.754	-2,02%	22,49	21,74	22,49	21,86
14/11/2025	805.376	1,00%	22,14	21,66	22,335	22,32
13/11/2025	696.482	0,27%	22,26	21,75	22,50	22,10
12/11/2025	619.149	-2,60%	22,66	21,96	22,66	22,03
11/11/2025	964.794	2,26%	22,16	22,16	23,70	22,66
10/11/2025	1.026.248	2,55%	21,98	21,43	22,30	22,16
07/11/2025	1.664.543	5,44%	20,70	20,18	21,62	21,61
06/11/2025	2.232.493	-0,02%	20,7491	20,42	21,06	20,48
05/11/2025	1.221.651	-3,47%	21,38	20,415	21,58	20,49
04/11/2025	954.547	-3,79%	21,8554	21,17	21,8554	21,20
03/11/2025	1.108.008	-0,36%	22,15	21,55	22,29	22,05
31/10/2025	772.970	3,61%	21,52	21,26	22,15	22,13
30/10/2025	939.440	-2,91%	22,05	21,235	22,39	21,33
29/10/2025	1.169.467	1,38%	21,95	21,70	22,615	21,97
28/10/2025	769.922	-1,81%	21,98	21,405	21,98	21,67
27/10/2025	1.076.049	2,41%	21,8984	21,73	22,31	22,07
24/10/2025	946.800	-2,88%	22,50	21,545	22,5182	21,55
23/10/2025	1.140.062	3,69%	22,1982	22,16	22,73	22,19
22/10/2025	812.769	0,00%	21,7125	21,02	21,94	21,40
21/10/2025	1.277.292	0,47%	21,44	21,01	21,84	21,40
20/10/2025	1.125.666	-1,34%	21,45	21,25	22,029	21,30
17/10/2025	1.093.312	0,79%	21,71	20,98	21,76	21,59
16/10/2025	1.515.089	-1,38%	21,86	21,02	21,95	21,42
15/10/2025	1.574.141	-2,58%	22,40	21,62	22,72	21,72
14/10/2025	618.998	-3,57%	22,79	22,19	22,90	22,30
13/10/2025	1.307.556	4,95%	22,51	22,05	23,26	23,13
10/10/2025	978.127	-6,79%	23,50	22,015	23,61	22,04
09/10/2025	853.044	-4,37%	24,88	23,61	25,06	23,64
08/10/2025	649.120	-0,56%	25,19	24,36	25,20	24,72
07/10/2025	1.104.790	-2,51%	25,72	24,60	25,72	24,86
06/10/2025	612.169	1,84%	25,48	25,14	25,8951	25,50
03/10/2025	697.720	3,90%	24,40	24,38	25,065	25,04
02/10/2025	1.109.466	-2,27%	24,60	24,04	24,80	24,10
01/10/2025	862.955	-0,57%	24,7755	24,445	25,05	24,66
30/09/2025	1.103.693	-3,54%	25,56	24,50	25,58	24,80
29/09/2025	903.010	-5,53%	27,35	25,66	27,35	25,70
26/09/2025	867.283	2,73%	27,0019	26,93	28,09	27,21
25/09/2025	647.695	0,07%	26,50	26,485	27,13	26,94
24/09/2025	771.541	1,66%	26,68	26,68	27,51	26,92
23/09/2025	1.614.045	4,62%	25,4363	25,31	27,45	26,48
22/09/2025	1.086.019	1,02%	25,00	24,75	25,33	25,31
19/09/2025	921.547	-4,40%	25,925	25,06	26,25	25,06
18/09/2025	820.938	1,57%	26,10	25,6001	26,33	26,26
17/09/2025	514.878	0,19%	26,01	25,625	26,81	25,87
16/09/2025	665.188	3,31%	25,1539	25,1539	25,91	25,79
15/09/2025	612.946	-1,97%	25,82	24,92	26,0495	24,96