Northern Oil and Gas Inc (NOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	330.367	1,89%	37,37	37,63	38,90	38,37
05/10/2023	650.451	0,08%	37,37	37,17	37,90	37,66
04/10/2023	570.017	-4,08%	38,47	37,05	38,34	37,63
03/10/2023	476.613	1,58%	38,58	38,25	39,23	39,23
02/10/2023	612.206	-4,00%	40,20	38,14	40,31	38,62
29/09/2023	246.913	-1,40%	40,88	39,97	40,945	40,23
28/09/2023	509.925	-0,34%	40,61	40,46	41,21	40,80
27/09/2023	883.815	3,70%	39,52	40,2278	41,525	40,94
26/09/2023	352.933	0,33%	39,52	39,35	40,26	39,86
25/09/2023	284.830	2,03%	39,15	39,02	39,96	39,73
22/09/2023	366.522	0,59%	39,15	38,6068	39,61	38,94
21/09/2023	931.835	-1,17%	39,30	38,58	39,50	38,71
20/09/2023	552.130	-1,98%	39,78	39,12	40,20	39,17
19/09/2023	411.540	-1,31%	40,43	39,86	41,27	39,96
18/09/2023	464.246	0,87%	40,655	40,10	40,865	40,49
15/09/2023	613.803	-2,07%	40,655	39,955	40,855	40,14
14/09/2023	373.062	-0,10%	41,63	40,85	41,895	40,99
13/09/2023	579.352	-2,17%	41,40	40,72	42,09	41,03
12/09/2023	656.707	1,82%	41,40	41,59	42,09	41,94
11/09/2023	649.931	-3,92%	43,22	41,02	43,295	41,19
08/09/2023	382.901	0,54%	42,98	42,755	43,56	42,87
07/09/2023	387.672	0,35%	42,19	42,37	42,899	42,64
06/09/2023	358.078	0,47%	43,21	42,12	42,88	42,49
05/09/2023	1.093.485	-1,63%	43,21	42,235	43,6389	42,29
04/09/2023	707.273	2,77%	42,375	42,46	43,09	42,99
01/09/2023	707.273	2,77%	42,375	42,46	43,09	42,99
31/08/2023	340.943	0,87%	41,195	41,1875	41,965	41,83
30/08/2023	248.033	1,00%	40,98	41,02	41,72	41,47
29/08/2023	191.896	0,29%	40,98	40,52	41,29	41,06
28/08/2023	256.484	0,84%	40,84	40,605	41,375	40,94
25/08/2023	442.331	1,91%	40,07	39,72	40,82	40,60
24/08/2023	512.158	-1,44%	40,44	39,82	40,67	39,84
23/08/2023	369.436	-0,69%	40,13	39,71	40,62	40,42
22/08/2023	477.831	-1,12%	41,21	40,61	41,4025	40,70
21/08/2023	645.950	0,02%	40,19	40,88	42,005	41,16
18/08/2023	750.823	1,63%	40,19	40,18	41,315	41,15
17/08/2023	675.165	1,20%	40,43	40,42	41,035	40,49
16/08/2023	663.264	-1,09%	40,43	39,93	41,055	40,01
15/08/2023	707.582	-1,25%	41,63	39,725	40,62	40,45
14/08/2023	887.506	-2,52%	41,63	40,935	41,92	40,96
11/08/2023	436.750	1,42%	41,365	41,48	42,115	42,02
10/08/2023	876.589	-2,31%	42,26	41,02	42,385	41,43
09/08/2023	800.840	1,36%	42,18	42,015	42,86	42,41
08/08/2023	979.197	0,02%	40,81	40,75	42,12	41,84
07/08/2023	769.979	-1,02%	42,69	41,67	42,71	41,83
04/08/2023	1.018.031	1,61%	41,59	41,29	42,41	42,26
03/08/2023	1.395.731	5,61%	40,50	39,71	42,15	41,59
02/08/2023	649.311	0,03%	39,27	39,0007	39,72	39,38
01/08/2023	347.992	0,00%	40,05	38,595	39,475	39,37
31/07/2023	547.991	-0,51%	40,05	39,14	40,065	39,37
28/07/2023	393.108	2,70%	38,52	38,30	39,585	39,57
27/07/2023	726.466	0,29%	38,74	38,26	39,22	38,53
26/07/2023	609.279	0,71%	37,75	37,62	38,59	38,42
25/07/2023	757.368	2,78%	36,57	36,9201	38,34	38,15
24/07/2023	429.353	1,67%	36,57	36,53	37,37	37,12
21/07/2023	450.836	0,03%	36,57	36,2505	36,7195	36,51
20/07/2023	620.824	1,70%	36,33	36,00	36,51	36,50
19/07/2023	361.110	-1,13%	34,73	35,52	36,55	35,89
18/07/2023	627.859	4,94%	34,73	34,52	36,335	36,30
17/07/2023	435.908	0,32%	34,285	34,19	34,74	34,59
14/07/2023	429.301	-3,34%	35,44	34,42	35,585	34,48
13/07/2023	485.544	-0,42%	36,00	35,415	36,53	35,67
12/07/2023	519.149	1,91%	35,09	35,2797	35,9002	35,82
11/07/2023	570.811	0,46%	35,09	34,6312	35,23	35,15
10/07/2023	464.184	1,77%	33,47	34,325	35,05	34,99
07/07/2023	388.836	2,38%	33,47	33,555	35,03	34,38
06/07/2023	485.824	-3,45%	34,43	33,02	34,53	33,58
05/07/2023	449.749	1,25%	34,37	34,105	34,78	34,78
04/07/2023	169.993	-0,52%	34,36	34,27	34,7099	34,14
03/07/2023	169.993	-0,52%	34,36	34,27	34,7099	34,14
30/06/2023	698.964	0,65%	34,36	34,235	34,785	34,32
29/06/2023	450.684	1,76%	32,61	33,61	34,25	34,10
28/06/2023	943.926	2,73%	32,61	32,20	33,65	33,51
27/06/2023	717.316	0,92%	32,42	32,32	33,31	32,99
26/06/2023	541.087	1,93%	32,31	32,14	33,27	32,69
23/06/2023	987.019	-0,87%	32,89	31,55	32,18	32,07
22/06/2023	759.607	-3,17%	32,89	32,22	32,93	32,35
21/06/2023	594.580	0,57%	33,22	33,04	34,12	33,41
20/06/2023	598.959	-2,64%	33,15	32,03	33,305	32,42
19/06/2023	743.739	0,15%	32,73	32,84	33,665	33,30
16/06/2023	743.739	0,15%	32,73	32,84	33,665	33,30
15/06/2023	750.354	1,59%	32,73	32,51	33,7562	33,25
14/06/2023	308.979	-0,58%	33,44	32,115	33,49	32,73
13/06/2023	429.606	1,54%	32,94	32,76	33,76	32,92
12/06/2023	443.257	-1,76%	32,94	32,008	32,86	32,42
09/06/2023	291.525	-0,24%	32,94	32,70	33,42	33,00
08/06/2023	589.858	0,00%	33,02	32,53	33,30	33,08
07/06/2023	1.014.617	3,47%	32,40	32,2175	33,30	33,08
06/06/2023	1.484.583	2,90%	30,49	30,48	32,01	31,97
05/06/2023	315.174	-1,02%	32,12	30,96	32,1499	31,07
02/06/2023	401.198	4,88%	30,00	30,55	31,625	31,39
01/06/2023	558.588	0,07%	30,00	29,58	30,39	29,93
31/05/2023	622.704	-1,87%	30,45	29,65	30,44	29,91
30/05/2023	622.704	-1,87%	30,45	29,65	30,44	30,41
29/05/2023	744.367	-0,10%	31,09	30,565	31,21	30,99
26/05/2023	744.367	-0,10%	31,09	30,565	31,21	30,99
25/05/2023	730.886	-3,00%	31,14	30,70	31,485	31,02
24/05/2023	610.987	1,24%	31,80	31,21	32,195	31,98
23/05/2023	990.100	-0,97%	32,20	31,43	32,65	31,59
22/05/2023	1.046.461	2,31%	31,29	31,16	32,58	31,90