Northern Oil and Gas Inc (NOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	722.872	0,71%	30,03	30,87	31,7456	31,18
18-05-2023	1.031.593	2,18%	30,03	29,59	30,98	30,96
17-05-2023	1.491.703	0,27%	30,61	29,87	30,825	30,30
16-05-2023	3.442.913	-5,44%	31,00	30,01	31,20	30,22
15-05-2023	271.559	1,43%	31,765	31,425	32,7472	31,96
12-05-2023	280.064	0,32%	31,94	30,92	31,94	31,51
11-05-2023	378.010	0,77%	30,60	30,48	31,42	31,41
10-05-2023	705.336	-0,19%	31,35	30,53	31,61	31,17
09-05-2023	796.740	-2,41%	31,39	31,18	32,02	31,23
08-05-2023	723.508	0,53%	32,48	31,86	33,09	32,00
05-05-2023	1.259.752	2,91%	32,315	31,48	32,93	31,83
04-05-2023	1.147.123	-0,23%	31,05	30,835	31,75	30,93
03-05-2023	1.199.520	-3,49%	31,505	30,90	31,98	31,00
02-05-2023	584.615	-3,63%	33,09	31,44	33,02	32,12
01-05-2023	441.294	0,48%	32,97	32,52	33,635	33,33
28-04-2023	276.664	2,66%	32,45	32,06	33,48	33,17
27-04-2023	295.023	1,48%	32,30	31,7778	32,695	32,31
26-04-2023	387.725	-1,46%	32,24	31,62	32,69	31,84
25-04-2023	437.462	-4,24%	33,22	32,18	33,23	32,31
24-04-2023	287.184	2,96%	32,90	32,67	33,84	33,74
21-04-2023	308.241	-0,88%	33,06	32,51	33,05	32,77
20-04-2023	400.405	-2,19%	33,31	32,3713	33,31	33,06
19-04-2023	469.879	-0,97%	33,58	32,8727	33,81	33,80
18-04-2023	395.148	-0,21%	33,92	33,695	34,18	34,13
17-04-2023	491.095	-2,45%	35,07	34,10	35,10	34,20
14-04-2023	418.446	1,59%	34,74	34,195	35,08	35,06
13-04-2023	896.154	2,04%	33,83	33,68	34,99	34,51
12-04-2023	599.557	-0,41%	34,09	33,785	34,45	33,82
11-04-2023	1.060.151	1,86%	33,80	33,61	34,21	33,96
10-04-2023	545.894	2,36%	32,91	32,885	33,58	33,34
06-04-2023	720.961	0,19%	32,08	31,94	33,025	32,57
05-04-2023	379.882	-0,89%	32,48	31,835	32,688	32,14
04-04-2023	505.480	-2,05%	33,40	31,705	33,40	32,43
03-04-2023	1.141.038	9,09%	32,085	31,66	33,16	33,11
31-03-2023	907.560	1,88%	30,12	29,86	30,60	30,35
30-03-2023	829.298	-0,30%	30,22	29,195	30,12	29,79
29-03-2023	431.207	2,22%	29,83	29,33	29,95	29,88
28-03-2023	368.035	1,09%	28,98	29,22	29,835	29,57
27-03-2023	637.856	3,18%	28,96	28,36	29,505	29,25
24-03-2023	625.141	2,42%	27,02	26,92	28,47	28,35
23-03-2023	421.425	-1,04%	28,20	27,328	28,71	27,68
22-03-2023	679.104	-1,76%	28,46	27,92	29,18	27,97
21-03-2023	720.239	6,35%	27,70	27,635	29,04	28,47
20-03-2023	605.573	1,48%	26,66	26,515	27,69	26,77
17-03-2023	1.008.720	-2,08%	26,74	25,60	26,8303	26,38
16-03-2023	1.102.233	0,64%	25,98	25,80	27,23	26,8502
15-03-2023	1.388.403	-8,51%	27,51	25,5612	27,92	26,68
14-03-2023	594.250	0,14%	29,46	28,75	30,43	29,16
13-03-2023	834.099	-4,40%	29,41	28,87	30,365	29,12
10-03-2023	473.294	-1,39%	30,81	30,33	31,64	30,46
09-03-2023	607.457	-2,74%	32,10	30,85	32,45	30,89
08-03-2023	557.908	-1,37%	32,12	31,27	32,55	31,76
07-03-2023	739.170	-2,98%	32,92	31,98	33,32	32,20
06-03-2023	665.260	-1,66%	33,20	33,18	34,06	33,19
03-03-2023	549.875	3,62%	31,86	31,80	34,03	33,75
02-03-2023	536.848	1,28%	31,85	31,69	32,885	32,57
01-03-2023	457.068	3,61%	31,11	30,99	32,42	32,16
28-02-2023	641.327	-2,42%	32,47	31,02	32,47	31,04
27-02-2023	496.236	-0,97%	32,38	31,11	32,38	31,81
24-02-2023	710.966	1,01%	31,56	30,9809	33,07	32,12
23-02-2023	705.121	4,02%	31,55	30,80	32,11	31,80
22-02-2023	675.981	-2,02%	31,02	30,125	31,31	30,57
21-02-2023	375.556	-2,32%	31,73	31,035	32,16	31,20
20-02-2023	651.448	-4,63%	32,80	31,68	33,00	31,94
17-02-2023	651.448	-4,63%	32,80	31,68	33,00	31,94
16-02-2023	601.629	-1,62%	33,99	32,53	34,52	33,49
15-02-2023	742.369	-0,85%	33,55	32,77	34,10	34,04
14-02-2023	485.188	0,91%	33,665	33,592	34,525	34,33
13-02-2023	486.623	-0,26%	33,78	33,54	34,52	34,02
10-02-2023	638.684	6,10%	32,42	32,42	34,15	34,11
09-02-2023	683.117	-3,42%	33,35	32,005	33,49	32,15
08-02-2023	574.026	-0,39%	33,55	32,75	33,635	33,29
07-02-2023	1.166.702	7,08%	31,48	31,26	33,42	33,42
06-02-2023	1.063.683	-2,35%	32,00	30,83	32,245	31,21
03-02-2023	1.291.214	5,03%	31,52	31,52	33,00	33,19
02-02-2023	1.173.721	-4,04%	32,84	30,87	32,89	31,60
01-02-2023	2.081.611	-1,61%	33,28	31,62	33,6098	32,98
31-01-2023	762.206	0,09%	33,32	33,13	34,08	33,52
30-01-2023	1.006.461	-3,26%	34,27	33,165	34,34	33,49
27-01-2023	2.792.084	3,90%	35,50	34,43	35,76	34,62
26-01-2023	1.082.334	3,77%	32,82	32,12	33,53	33,32
25-01-2023	647.994	0,34%	31,81	31,305	32,46	32,11
24-01-2023	509.822	-2,11%	32,58	31,98	33,10	32,00
23-01-2023	236.898	0,71%	32,75	32,38	32,94	32,69
20-01-2023	365.544	0,19%	31,96	31,35	32,46	31,85
19-01-2023	410.823	1,99%	31,26	30,62	31,87	31,79
18-01-2023	638.449	-3,32%	32,77	31,16	32,91	31,17
17-01-2023	309.345	0,62%	32,32	31,79	32,63	32,24
16-01-2023	301.259	2,90%	31,36	30,75	32,135	32,30
13-01-2023	301.259	2,90%	31,36	30,75	32,135	32,30
12-01-2023	587.084	1,92%	31,225	30,81	31,97	31,39
11-01-2023	400.556	0,56%	31,30	30,06	31,37	30,80
10-01-2023	321.307	-0,36%	30,86	30,085	30,91	30,63
09-01-2023	617.346	4,03%	30,29	30,18	30,87	30,74
06-01-2023	812.840	3,61%	29,30	29,06	30,32	29,55
05-01-2023	626.963	-1,11%	28,695	28,22	29,05	28,52
04-01-2023	911.931	-0,59%	28,475	28,39	29,61	28,84
03-01-2023	597.585	-5,87%	30,15	28,38	30,5743	29,01
02-01-2023	1.438.687	4,41%	30,225	30,13	30,94	32,00
30-12-2022	1.438.687	4,41%	30,225	30,13	30,94	32,00