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
<< < 2 3 4 5 6 > >>
22/04/2025	704.161	2,04%	23,50	22,93	24,09	23,56
21/04/2025	723.202	-4,55%	23,89	22,94	23,96	23,09
17/04/2025	1.146.891	5,50%	22,68	22,55	24,53	24,19
16/04/2025	776.001	2,23%	22,53	22,35	23,63	22,93
15/04/2025	727.439	-1,19%	22,53	22,35	23,16	22,43
14/04/2025	784.409	0,98%	21,93	22,105	23,26	22,70
11/04/2025	1.224.569	3,50%	21,93	21,12	22,70	22,48
10/04/2025	1.561.847	-12,21%	20,11	21,145	23,63	21,72
09/04/2025	1.466.110	20,24%	20,11	20,02	25,195	24,74
08/04/2025	1.635.368	-8,72%	23,45	20,38	23,43	20,60
07/04/2025	1.909.780	-3,68%	28,39	21,615	24,32	22,54
04/04/2025	2.976.684	-9,86%	28,39	22,51	24,61	23,40
03/04/2025	1.339.935	-15,20%	28,39	25,9507	28,62	25,96
02/04/2025	805.522	2,44%	29,42	29,25	30,98	30,60
01/04/2025	672.000	-1,19%	29,985	29,53	30,25	29,87
31/03/2025	770.567	0,27%	30,44	29,79	30,76	30,23
28/03/2025	563.777	-0,72%	30,44	29,765	30,44	30,15
27/03/2025	582.133	-0,39%	30,76	30,35	31,06	30,37
26/03/2025	575.403	1,01%	30,945	30,87	31,575	30,95
25/03/2025	325.652	-0,97%	30,20	30,57	31,26	30,64
24/03/2025	448.471	2,76%	30,20	30,00	30,955	30,94
21/03/2025	932.177	-2,24%	30,65	30,00	30,779	30,11
20/03/2025	622.643	0,29%	30,395	30,285	31,12	30,80
19/03/2025	979.309	2,61%	30,13	29,95	31,06	30,71
18/03/2025	510.489	1,94%	29,44	29,38	30,005	29,93
17/03/2025	618.720	-0,03%	29,48	29,25	29,9199	29,38
14/03/2025	523.798	3,74%	28,52	28,515	29,455	29,39
13/03/2025	639.355	-1,63%	28,70	27,86	29,17	28,33
12/03/2025	1.006.159	3,04%	28,32	27,956	29,1166	28,80
11/03/2025	966.508	0,22%	28,32	27,55	29,00	27,95
10/03/2025	1.166.084	1,49%	27,65	27,48	28,985	27,89
07/03/2025	1.138.097	2,23%	27,47	26,745	27,95	27,49
06/03/2025	1.156.119	-2,61%	27,67	26,72	27,68	26,89
05/03/2025	3.051.582	-0,04%	27,15	26,595	27,66	27,61
04/03/2025	1.679.520	-2,82%	28,00	26,815	28,295	27,62
03/03/2025	2.064.454	-9,76%	31,73	28,345	31,95	28,42
28/02/2025	936.604	-1,29%	32,23	31,23	31,95	31,50
27/02/2025	628.196	-0,53%	32,23	31,71	32,38	31,91
26/02/2025	1.175.139	-0,34%	32,23	31,79	32,52	32,08
25/02/2025	769.421	-3,30%	34,96	32,145	33,295	32,19
24/02/2025	966.927	0,85%	34,96	33,29	33,67	33,29
21/02/2025	1.262.256	-6,73%	34,96	32,805	35,00	33,01
20/02/2025	1.063.095	-0,06%	35,535	34,75	35,725	35,38
19/02/2025	666.968	0,60%	35,42	35,26	36,155	35,40
18/02/2025	565.537	0,23%	35,40	34,48	35,985	35,19
17/02/2025	0	1,74%	34,46	34,3131	35,185	35,11
14/02/2025	606.797	1,74%	34,46	34,3131	35,185	35,11
13/02/2025	1.080.425	-1,74%	34,75	33,65	34,90	34,51
12/02/2025	481.463	-3,06%	36,41	34,84	35,935	35,12
11/02/2025	433.793	0,36%	36,41	36,21	36,95	36,23
10/02/2025	538.042	2,67%	35,59	35,59	36,345	36,10
07/02/2025	282.446	-1,26%	36,405	35,15	36,03	35,16
06/02/2025	1.033.020	-1,55%	36,34	35,085	36,46	35,61
05/02/2025	637.016	0,95%	36,34	36,09	36,67	36,17
04/02/2025	667.322	2,76%	35,61	35,50	36,98	36,84
03/02/2025	622.353	-0,28%	35,915	35,09	36,29	35,85
31/01/2025	602.024	-3,28%	37,05	35,675	37,16	35,95
30/01/2025	616.897	-1,67%	37,81	36,775	38,065	37,17
29/01/2025	372.380	0,96%	37,215	36,665	37,81	37,80
28/01/2025	1.029.216	0,48%	37,50	36,78	37,88	37,44
27/01/2025	726.400	-1,79%	37,68	36,91	38,32	37,26
24/01/2025	972.270	-3,78%	40,39	37,915	39,51	37,94
23/01/2025	606.153	-1,13%	40,39	39,112	40,52	39,43
22/01/2025	703.656	-1,46%	40,39	39,80	40,72	39,88
21/01/2025	702.667	-3,71%	41,64	40,29	41,715	40,47
20/01/2025	0	-0,10%	41,65	41,44	42,22	42,03
17/01/2025	922.517	-0,10%	41,65	41,44	42,22	42,03
16/01/2025	680.507	0,82%	41,65	41,49	42,35	42,07
15/01/2025	443.166	1,36%	40,60	41,18	41,89	41,73
14/01/2025	655.969	0,93%	40,44	40,57	41,35	41,17
13/01/2025	721.444	2,08%	40,44	40,1333	41,33	40,79
09/01/2025	441.469	1,37%	38,915	39,02	39,96	39,96
08/01/2025	436.896	0,28%	38,915	39,02	39,83	39,83
07/01/2025	405.691	2,05%	38,45	38,37	39,30	39,29
06/01/2025	386.243	0,52%	38,45	38,331	39,20	38,50
03/01/2025	361.175	1,43%	38,16	37,88	38,5205	38,30
02/01/2025	360.518	1,62%	37,87	37,40	38,14	37,76
31/12/2024	0	1,59%	36,78	36,68	37,365	37,16
30/12/2024	611.149	2,70%	35,73	35,595	37,71	37,71
27/12/2024	421.865	-0,25%	36,08	35,62	36,6099	35,62
26/12/2024	305.063	0,08%	36,05	35,66	36,25	36,13
24/12/2024	0	2,16%	35,64	35,12	36,1701	36,10
23/12/2024	622.760	0,17%	37,37	35,10	35,88	35,63
20/12/2024	1.748.928	-1,17%	37,37	35,22	36,96	35,57
19/12/2024	813.216	-2,15%	37,37	35,93	37,68	36,02
18/12/2024	0	-4,41%	38,66	36,77	39,38	36,81
17/12/2024	865.595	-1,94%	38,66	37,87	38,88	38,51
16/12/2024	784.483	-3,54%	40,15	38,89	40,24	39,27
13/12/2024	494.519	-1,21%	41,49	40,365	41,485	40,71
12/12/2024	447.035	-0,15%	41,49	40,45	41,485	41,21
11/12/2024	418.635	2,15%	40,67	40,25	41,40	41,27
10/12/2024	311.164	-1,13%	41,115	40,25	41,05	40,40
09/12/2024	310.104	1,54%	40,85	40,47	41,455	40,86
06/12/2024	667.475	-3,08%	41,50	39,54	41,115	40,23
05/12/2024	381.822	-0,53%	41,925	41,45	42,24	41,51
04/12/2024	559.453	-4,03%	43,45	41,51	43,55	41,73
03/12/2024	258.499	0,39%	43,69	43,12	43,78	43,48
02/12/2024	510.543	-0,39%	43,11	42,51	43,685	43,32
29/11/2024	347.609	0,07%	43,6296	43,34	44,31	43,49
27/11/2024	566.520	0,77%	43,455	42,595	44,31	43,46