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 > >>
29/04/2026	1.744.101	1,42%	27,9627	27,095	28,75	27,95
28/04/2026	1.159.753	2,57%	27,65	27,15	27,78	27,56
27/04/2026	252.130	0,79%	27,23	26,86	27,28	26,87
24/04/2026	588.190	-0,71%	26,50	26,25	26,81	26,71
23/04/2026	741.326	1,78%	26,55	26,365	27,01	26,90
22/04/2026	964.159	3,36%	25,64	25,64	26,515	26,43
21/04/2026	1.749.079	3,44%	25,0397	24,725	25,645	25,57
20/04/2026	831.421	0,69%	24,91	24,55	25,01	24,72
17/04/2026	1.394.651	-4,85%	24,55	23,6001	24,77	24,55
16/04/2026	2.891.500	-0,29%	26,01	25,43	26,3401	25,80
15/04/2026	677.481	0,74%	25,91	25,43	26,15	25,87
14/04/2026	991.793	-5,80%	27,09	25,55	27,09	25,68
13/04/2026	948.773	1,19%	27,80	27,01	27,80	27,26
10/04/2026	744.506	-0,63%	27,00	26,455	27,50	26,94
09/04/2026	802.754	-3,39%	28,37	27,07	28,505	27,11
08/04/2026	1.323.085	-5,04%	27,28	26,84	28,085	28,06
07/04/2026	951.840	3,79%	28,65	28,605	29,61	29,55
06/04/2026	486.855	0,64%	28,13	28,13	28,79	28,47
02/04/2026	987.779	2,50%	28,70	27,78	28,95	28,29
01/04/2026	1.394.278	-5,58%	28,01	27,36	29,23	27,60
31/03/2026	1.328.364	-2,27%	30,00	28,6201	30,52	29,23
30/03/2026	878.414	-1,47%	30,6719	29,66	30,6719	29,91
27/03/2026	1.889.251	1,43%	30,41	30,37	31,17	30,37
26/03/2026	1.031.224	2,74%	29,64	29,64	30,65	30,41
25/03/2026	754.031	1,68%	28,5572	28,5572	29,68	29,61
24/03/2026	869.296	1,82%	28,95	28,9113	29,75	29,12
23/03/2026	1.695.108	-0,80%	28,01	27,81	29,14	28,60
20/03/2026	1.166.040	1,51%	28,58	28,44	29,485	28,84
19/03/2026	2.656.571	2,67%	27,95	27,67	28,84	28,43
18/03/2026	1.370.017	0,98%	27,08	27,08	27,91	27,69
17/03/2026	1.201.669	0,11%	27,6963	27,405	27,8606	27,43
16/03/2026	1.150.335	-0,40%	28,05	26,86	28,05	27,40
13/03/2026	1.409.827	-0,36%	27,40	26,85	27,78	27,51
12/03/2026	3.570.900	-3,43%	27,7387	27,46	28,35	27,61
11/03/2026	2.276.413	3,85%	27,70	27,70	28,865	28,59
10/03/2026	1.672.669	-2,96%	28,28	27,475	28,8671	27,53
09/03/2026	1.433.171	-1,72%	29,16	28,0581	29,75	28,37
06/03/2026	1.940.506	1,84%	29,10	28,08	29,24	28,86
05/03/2026	1.135.908	-0,09%	28,67	28,22	28,99	28,34
04/03/2026	1.259.327	1,03%	27,44	27,19	28,58	28,38
03/03/2026	2.038.826	0,57%	28,59	27,30	29,32	28,09
02/03/2026	2.313.397	1,23%	29,43	27,52	29,48	27,93
27/02/2026	874.316	5,11%	26,75	26,3411	27,745	27,59
26/02/2026	1.062.997	-0,87%	25,86	25,45	27,03	26,25
25/02/2026	1.023.111	-2,58%	27,02	25,94	27,35	26,48
24/02/2026	593.602	-0,44%	27,49	26,66	27,91	27,18
23/02/2026	686.528	-3,02%	28,22	27,07	28,33	27,30
20/02/2026	570.181	1,04%	27,80	27,24	28,20	28,15
19/02/2026	1.184.016	1,83%	27,75	27,28	28,35	27,86
18/02/2026	1.109.242	7,21%	25,79	25,79	27,44	27,36
17/02/2026	632.987	-1,70%	25,8148	24,98	26,315	25,52
13/02/2026	585.182	3,43%	25,14	25,01	25,98	25,96
12/02/2026	812.810	-5,57%	26,74	24,46	26,74	25,10
11/02/2026	722.003	3,63%	25,7435	25,7435	26,65	26,58
10/02/2026	605.372	-0,89%	26,00	25,39	26,00	25,65
09/02/2026	669.453	1,17%	25,26	25,26	26,05	25,88
06/02/2026	796.877	4,91%	24,80	24,30	25,80	25,58
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