NorthRop Grumman Corporation (NOC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/05/2024	335.718	0,29%	473,39	472,42	476,30	474,80
09/05/2024	475.268	0,39%	472,00	471,66	474,52	473,43
08/05/2024	423.669	-0,45%	470,41	471,42	475,74	471,61
07/05/2024	271.172	1,04%	470,41	468,99	474,845	473,75
06/05/2024	466.100	-0,05%	470,41	467,40	471,26	468,86
03/05/2024	693.044	-1,24%	477,52	465,46	477,52	469,09
02/05/2024	840.658	-2,34%	486,42	474,40	488,41	475,00
01/05/2024	597.243	0,28%	485,41	483,41	490,2673	486,37
30/04/2024	296.742	-0,25%	486,75	483,53	487,97	485,03
29/04/2024	335.850	1,20%	486,75	481,50	486,26	486,22
26/04/2024	541.424	-1,56%	486,75	477,78	488,01	480,45
25/04/2024	666.290	2,84%	468,15	469,78	490,60	488,06
24/04/2024	560.497	-0,02%	475,13	470,81	477,12	474,57
23/04/2024	745.939	0,79%	473,66	470,41	476,765	474,68
22/04/2024	518.603	1,82%	465,01	462,07	472,44	470,98
19/04/2024	440.205	2,23%	453,66	453,065	463,1801	462,58
18/04/2024	474.273	0,10%	451,61	450,22	456,6999	452,50
17/04/2024	332.656	0,38%	453,18	448,435	453,85	452,05
16/04/2024	386.934	-0,21%	461,76	450,09	456,075	450,35
15/04/2024	1.008.035	-1,06%	461,76	446,46	464,61	451,29
12/04/2024	503.712	-0,38%	462,05	455,82	468,205	456,11
11/04/2024	301.377	-0,02%	457,47	454,81	459,93	457,83
10/04/2024	550.935	0,72%	453,05	449,77	458,49	457,91
09/04/2024	449.238	-0,37%	453,05	450,43	455,095	454,66
08/04/2024	621.922	0,41%	472,00	454,81	457,955	456,36
05/04/2024	622.339	-1,08%	472,00	452,695	458,42	454,50
04/04/2024	1.160.250	0,54%	472,00	455,8662	464,46	459,48
03/04/2024	564.869	-2,01%	472,00	456,92	467,60	457,01
02/04/2024	380.513	-1,06%	472,00	465,01	473,99	466,36
01/04/2024	341.543	-1,53%	478,545	470,92	478,82	471,35
28/03/2024	257.274	0,27%	478,545	478,00	480,7523	478,66
27/03/2024	351.261	1,59%	472,43	471,96	477,885	477,36
26/03/2024	256.543	0,13%	470,05	468,67	473,06	469,91
25/03/2024	210.469	0,12%	471,75	467,935	471,68	469,32
22/03/2024	299.620	0,27%	469,61	467,595	471,29	468,75
21/03/2024	439.920	-0,69%	471,00	467,33	473,56	467,49
20/03/2024	274.936	0,70%	468,41	466,62	471,41	470,75
19/03/2024	255.830	1,10%	465,04	462,995	467,50	467,48
18/03/2024	225.441	0,14%	460,31	459,05	463,515	462,39
15/03/2024	326.365	0,19%	459,38	457,88	464,30	461,75
14/03/2024	294.499	0,57%	459,38	457,23	461,27	460,86
13/03/2024	254.956	-0,13%	459,00	458,055	462,06	458,23
12/03/2024	550.012	-0,09%	458,95	454,72	460,90	458,84
11/03/2024	231.167	-0,05%	458,95	458,36	462,24	459,25
08/03/2024	192.332	0,68%	455,21	453,135	459,76	459,50
07/03/2024	399.427	-1,01%	461,72	454,29	459,5947	456,40
06/03/2024	243.464	0,61%	461,72	457,875	463,835	461,07
05/03/2024	540.539	-0,40%	461,72	457,98	464,50	458,26
04/03/2024	372.640	1,14%	455,43	455,4518	461,225	460,08
01/03/2024	540.803	-1,33%	460,24	453,82	461,50	454,90
29/02/2024	325.012	0,45%	458,12	455,4101	461,26	461,02
28/02/2024	248.535	0,13%	456,96	457,21	462,08	458,95
27/02/2024	201.942	-0,21%	456,96	454,37	459,27	458,36
26/02/2024	302.060	-0,38%	456,35	458,88	465,75	459,34
23/02/2024	263.306	1,30%	456,35	451,51	461,56	461,10
22/02/2024	411.176	-0,64%	454,30	451,51	459,4394	457,05
21/02/2024	469.393	1,34%	454,30	453,95	461,09	460,00
20/02/2024	596.150	0,65%	450,37	452,85	460,49	453,91
19/02/2024	380.340	0,00%	450,37	448,01	452,84	450,96
16/02/2024	380.340	1,03%	450,37	448,01	452,84	450,96
15/02/2024	419.703	0,81%	446,17	446,45	451,62	450,00
14/02/2024	642.738	0,05%	447,62	443,00	450,00	446,37
13/02/2024	640.937	-1,17%	455,26	443,15	455,575	446,17
12/02/2024	307.059	-0,76%	455,26	451,47	455,64	451,47
09/02/2024	452.755	0,82%	452,57	450,52	455,56	454,92
08/02/2024	230.162	-0,59%	451,57	449,81	454,07	451,22
07/02/2024	366.949	1,28%	448,88	449,60	453,81	453,90
06/02/2024	282.248	1,33%	442,00	440,94	449,9164	448,17
05/02/2024	712.696	-0,96%	444,00	440,235	445,08	442,28
02/02/2024	767.853	0,08%	445,00	441,50	447,685	446,58
01/02/2024	849.070	-0,12%	446,72	442,70	447,77	446,22
31/01/2024	1.329.932	0,74%	443,23	444,54	449,60	446,76
30/01/2024	685.385	1,18%	443,23	437,33	445,04	443,50
29/01/2024	405.605	0,08%	439,92	435,15	442,555	438,31
26/01/2024	616.384	0,79%	435,96	431,52	439,2466	437,96
25/01/2024	1.123.083	-6,33%	446,60	426,00	446,843	434,55
24/01/2024	569.176	-0,86%	466,395	463,185	472,99	463,92
23/01/2024	586.503	0,28%	468,29	464,82	470,8864	467,92
22/01/2024	420.329	-0,82%	468,55	466,29	470,5659	466,62
19/01/2024	424.133	-0,87%	473,92	469,3556	474,82	470,48
18/01/2024	381.274	0,16%	476,95	468,52	476,22	474,63
17/01/2024	297.078	-0,84%	476,95	473,67	482,90	473,88
16/01/2024	363.616	-0,66%	482,00	476,03	482,17	477,90
15/01/2024	321.655	2,94%	470,05	469,00	481,46	481,08
12/01/2024	321.655	2,94%	470,05	469,00	481,46	481,08
11/01/2024	281.677	-0,98%	471,95	465,33	472,61	467,34
10/01/2024	238.394	-0,06%	467,255	471,11	477,08	471,95
09/01/2024	280.164	-0,64%	467,255	470,1028	477,80	472,23
08/01/2024	319.116	-0,90%	467,255	465,21	475,40	465,68
05/01/2024	239.662	-0,39%	472,06	467,20	471,59	469,89
04/01/2024	366.129	-0,66%	481,71	471,66	483,78	471,73
03/01/2024	386.957	1,02%	465,84	471,305	483,83	474,88
02/01/2024	348.965	0,42%	465,84	468,015	476,28	470,09
29/12/2023	160.784	0,53%	465,84	465,02	468,785	468,14
28/12/2023	162.299	0,32%	463,59	463,40	467,4495	465,68
27/12/2023	184.566	-0,06%	463,70	462,5991	465,82	464,22
26/12/2023	173.005	0,30%	464,22	462,4015	465,755	464,50
22/12/2023	191.568	0,85%	461,85	461,78	465,43	463,13
21/12/2023	242.768	0,45%	457,95	458,29	461,65	459,22
20/12/2023	270.735	-1,51%	462,95	457,19	463,85	457,16