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 >
29/12/2022	359.098	1,96%	29,69	29,60	30,97	30,65
28/12/2022	498.373	-5,29%	31,42	29,925	31,55	30,06
27/12/2022	373.802	0,82%	31,82	31,54	32,109	32,04
23/12/2022	116.601	3,04%	30,47	30,47	31,5388	31,19
22/12/2022	661.723	-4,36%	31,49	29,45	31,535	30,27
21/12/2022	338.891	2,76%	31,46	30,82	32,06	31,65
20/12/2022	813.370	1,05%	30,17	30,14	31,22	30,80
19/12/2022	439.591	-3,94%	32,04	30,28	32,37	30,48
16/12/2022	1.031.688	-2,70%	31,62	30,75	31,95	31,73
15/12/2022	704.580	0,99%	32,13	31,70	32,96	32,61
14/12/2022	611.234	-1,19%	33,22	32,15	33,659	32,29
13/12/2022	444.250	0,90%	33,55	32,35	33,73	32,68
12/12/2022	702.292	4,05%	31,22	31,14	32,54	32,39
09/12/2022	383.825	-0,99%	31,65	31,04	32,02	31,13
08/12/2022	568.278	-2,81%	33,41	31,22	33,58	31,44
07/12/2022	559.288	-1,10%	32,72	31,84	33,395	32,35
06/12/2022	1.622.624	-3,57%	33,575	32,33	34,12	32,71
05/12/2022	2.034.322	-5,20%	36,285	33,51	36,56	33,92
02/12/2022	1.713.323	1,33%	35,26	35,095	35,995	35,79
01/12/2022	2.963.211	-2,94%	36,93	35,20	37,015	35,32
30/11/2022	1.475.570	1,88%	34,66	35,48	36,60	36,39
29/11/2022	3.388.582	2,91%	34,66	34,83	35,9258	35,72
28/11/2022	1.981.886	-3,99%	34,66	34,42	35,2291	34,61
25/11/2022	846.937	-3,85%	36,28	35,72	36,54	34,51
24/11/2022	2.120.734	-2,45%	36,25	35,11	36,48	35,89
23/11/2022	2.120.734	-2,45%	36,25	35,11	36,48	35,89
22/11/2022	2.784.579	3,40%	35,62	35,51	36,83	36,79
21/11/2022	2.770.486	-2,41%	35,62	34,17	35,8599	35,58
18/11/2022	2.704.361	-0,16%	37,81	34,46	36,55	36,46
17/11/2022	3.816.692	-1,30%	37,81	35,82	36,82	36,52
16/11/2022	4.356.426	-3,29%	37,81	36,33	37,35	36,75
15/11/2022	5.344.012	-0,64%	37,81	36,77	38,6029	38,17
14/11/2022	1.170.852	1,45%	37,89	37,525	39,015	37,92
11/11/2022	906.030	1,30%	35,52	36,825	38,10	37,38
10/11/2022	795.814	7,41%	35,52	34,995	37,21	36,97
09/11/2022	873.333	-4,00%	34,79	34,01	36,2866	34,56
08/11/2022	945.988	-0,94%	35,27	34,0601	35,7244	35,66
07/11/2022	677.596	1,46%	35,27	34,71	36,365	35,50
04/11/2022	1.039.327	3,43%	34,96	34,468	35,92	35,00
03/11/2022	482.112	-3,26%	34,405	32,85	34,64	33,85
02/11/2022	639.576	-6,63%	34,405	33,23	34,81	33,36
01/11/2022	905.711	0,76%	34,94	34,32	35,06	34,56
31/10/2022	524.207	1,40%	33,52	33,36	34,67	34,14
28/10/2022	313.123	-1,38%	34,47	32,63	34,60	33,70
27/10/2022	789.226	-0,78%	35,65	34,20	35,72	34,26
26/10/2022	344.166	3,13%	34,46	34,275	35,41	34,97
25/10/2022	700.285	-0,53%	33,75	33,50	34,64	34,02
24/10/2022	530.461	-3,53%	34,08	33,75	35,0475	34,20
21/10/2022	599.648	0,29%	34,08	33,425	34,73	34,40
20/10/2022	1.868.903	-3,76%	35,55	33,55	35,886	34,02
19/10/2022	1.038.229	3,56%	33,73	33,34	35,47	35,21
18/10/2022	836.082	-0,83%	33,89	32,71	34,2123	33,43
17/10/2022	866.982	4,39%	32,54	32,095	33,75	33,29
14/10/2022	930.761	-4,24%	32,54	31,29	33,09	31,86
13/10/2022	1.296.989	5,62%	29,40	30,41	33,29	33,27
12/10/2022	6.904.251	4,70%	29,40	29,33	31,21	31,205
11/10/2022	2.754.350	-9,14%	30,79	28,75	30,89	29,81
10/10/2022	378.468	-0,03%	32,75	32,395	33,6405	32,81
07/10/2022	290.919	0,67%	33,28	32,405	33,873	33,10
06/10/2022	448.270	-0,33%	31,95	31,75	33,38	32,89
05/10/2022	283.496	2,08%	31,79	30,40	32,27	31,95
04/10/2022	557.153	6,20%	30,60	30,10	31,82	31,35
03/10/2022	410.419	7,85%	28,56	28,23	29,5957	29,55
30/09/2022	564.325	1,50%	26,57	26,315	27,44	27,411
29/09/2022	307.800	-2,24%	27,35	25,65	27,37	27,01
28/09/2022	467.275	9,21%	25,30	25,31	27,729	27,63
27/09/2022	338.581	6,57%	26,92	24,5641	25,54	25,31
26/09/2022	612.544	-5,19%	26,92	24,22	26,25	24,47
23/09/2022	546.699	-9,42%	26,92	25,61	26,91	25,77
22/09/2022	378.128	-3,92%	30,40	28,44	30,72	28,43
21/09/2022	282.872	-1,37%	30,75	29,32	30,9999	29,59
20/09/2022	308.279	-2,88%	30,55	29,3418	30,80	29,98
19/09/2022	208.351	-1,78%	30,28	29,81	31,07	30,88
16/09/2022	554.821	-3,26%	32,08	29,9004	32,2854	31,49
15/09/2022	271.667	-3,21%	32,55	32,40	33,66	32,54
14/09/2022	614.788	5,72%	32,55	32,30	34,59	33,62
13/09/2022	265.825	-1,15%	31,31	31,054	32,177	31,76
12/09/2022	279.494	2,23%	30,70	31,355	32,23	32,11
09/09/2022	238.468	5,02%	30,70	30,57	31,50	31,41
08/09/2022	311.969	-2,27%	29,52	29,105	30,11	28,80
07/09/2022	348.309	-5,48%	30,14	29,0388	30,4404	29,47
06/09/2022	289.776	3,99%	32,03	30,84	32,15	31,18
05/09/2022	234.379	3,99%	31,65	30,99	31,94	31,53
02/09/2022	234.379	3,99%	31,65	30,99	31,94	31,53
01/09/2022	362.011	-4,02%	30,885	30,11	31,26	30,32
31/08/2022	354.063	1,97%	31,55	29,80	32,37	31,64
30/08/2022	365.531	-4,94%	31,55	30,4502	31,72	30,99
29/08/2022	461.223	3,19%	31,55	31,4903	33,499	32,64
26/08/2022	282.694	-0,10%	31,45	31,165	32,33	31,61
25/08/2022	426.006	-2,25%	32,46	31,32	32,8578	31,67
24/08/2022	439.843	2,29%	31,70	31,50	32,65	32,395
23/08/2022	465.992	0,92%	30,79	31,48	33,035	31,66
22/08/2022	302.574	1,10%	30,79	29,70	31,67	31,37
19/08/2022	286.969	-2,76%	31,57	30,92	31,925	31,03
18/08/2022	559.607	9,13%	30,00	29,90	31,90	31,91
17/08/2022	318.335	3,36%	28,65	28,24	29,42	29,27
16/08/2022	271.167	-1,12%	29,25	28,10	29,42	28,32
15/08/2022	224.206	-6,14%	28,10	27,47	28,695	28,00
12/08/2022	194.778	0,37%	29,50	29,05	30,00	29,85
11/08/2022	443.341	5,76%	29,05	28,6087	30,35	29,75