NorthRop Grumman Corporation (NOC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19-12-2023	285.532	-0,27%	465,64	462,59	467,205	464,16
18-12-2023	409.536	0,95%	479,95	460,51	466,76	465,42
15-12-2023	442.573	-0,56%	479,95	455,00	462,39	461,05
14-12-2023	626.009	-4,40%	479,95	461,69	480,00	463,66
13-12-2023	252.746	1,20%	479,95	478,98	486,35	485,01
12-12-2023	174.950	0,10%	478,71	477,47	481,655	479,25
11-12-2023	210.013	0,53%	477,05	477,115	480,925	478,76
08-12-2023	194.327	-0,26%	482,55	475,36	479,8384	476,25
07-12-2023	257.064	-0,59%	482,55	476,4214	483,45	477,48
06-12-2023	212.460	0,77%	476,88	475,845	481,14	480,29
05-12-2023	325.676	-0,77%	479,765	475,28	480,346	476,61
04-12-2023	539.967	0,10%	476,115	474,96	479,475	480,33
01-12-2023	362.396	0,99%	476,115	475,11	480,575	479,84
30-11-2023	283.141	1,66%	470,19	468,39	476,27	475,16
29-11-2023	263.225	-0,57%	470,19	464,44	473,57	467,41
28-11-2023	233.722	0,36%	470,76	468,81	473,57	470,08
27-11-2023	261.112	-0,66%	471,51	465,56	470,32	468,39
24-11-2023	101.810	0,52%	471,45	470,64	473,61	472,02
23-11-2023	262.689	0,16%	465,32	468,71	472,91	471,82
22-11-2023	227.079	0,08%	465,32	468,71	472,91	471,45
21-11-2023	222.167	1,13%	465,32	465,01	472,02	471,07
20-11-2023	226.435	0,36%	464,50	462,87	467,915	465,82
17-11-2023	199.125	0,06%	463,83	463,21	466,27	464,17
16-11-2023	225.505	-0,24%	465,68	462,845	467,08	463,88
15-11-2023	321.980	-0,39%	463,765	462,8184	467,8187	464,99
14-11-2023	649.300	0,53%	463,765	460,69	468,68	466,83
13-11-2023	618.314	0,24%	463,60	462,18	466,21	464,38
10-11-2023	343.532	0,47%	461,07	458,35	464,22	463,27
09-11-2023	463.018	0,13%	466,67	457,16	462,4499	461,09
08-11-2023	393.954	-1,54%	466,67	459,52	469,2014	460,48
07-11-2023	636.089	-0,70%	472,98	464,77	471,98	467,70
06-11-2023	310.161	0,09%	475,825	469,7006	474,37	471,00
03-11-2023	345.733	-1,09%	475,825	470,13	477,00	470,58
02-11-2023	746.510	1,60%	473,00	463,69	476,88	475,77
01-11-2023	426.377	-0,67%	470,01	467,175	471,90	468,26
31-10-2023	596.786	0,59%	470,01	463,84	471,90	471,43
30-10-2023	509.517	-0,93%	476,175	467,40	475,00	468,68
27-10-2023	269.597	-0,97%	476,175	468,90	478,37	473,125
26-10-2023	741.676	-1,13%	481,19	474,11	491,92	477,78
25-10-2023	430.921	1,01%	485,36	480,04	486,30	483,26
24-10-2023	391.112	-0,45%	485,70	477,98	487,14	478,44
23-10-2023	379.976	-1,05%	485,70	480,441	487,90	480,60
20-10-2023	450.499	-0,87%	491,79	485,62	494,77	485,70
19-10-2023	328.513	0,63%	488,82	487,68	493,41	493,87
18-10-2023	376.646	0,36%	486,06	488,29	495,99	490,76
17-10-2023	772.086	-0,01%	486,06	483,90	496,89	489,00
16-10-2023	523.382	-0,22%	492,49	482,75	494,91	489,07
13-10-2023	789.024	4,13%	481,56	480,3501	490,99	497,00
12-10-2023	596.598	0,83%	474,05	471,07	479,42	477,31
11-10-2023	445.007	1,77%	467,50	462,63	474,64	473,37
10-10-2023	710.155	-1,38%	473,65	462,63	474,9799	465,12
09-10-2023	1.547.697	11,43%	449,00	414,56	474,48	471,61
06-10-2023	475.126	2,39%	419,00	414,56	425,24	430,10
05-10-2023	382.847	-0,53%	422,28	419,86	424,20	420,07
04-10-2023	454.534	-2,77%	442,20	420,30	431,75	422,29
03-10-2023	453.451	-1,79%	442,20	433,66	443,57	434,31
02-10-2023	462.773	0,46%	441,145	440,93	445,48	442,22
29-09-2023	376.376	0,16%	439,41	438,15	442,505	440,19
28-09-2023	534.646	0,52%	441,65	438,615	443,15	439,50
27-09-2023	479.417	2,50%	427,09	427,045	438,04	437,24
26-09-2023	316.675	0,24%	424,22	421,76	426,8818	426,58
25-09-2023	365.378	0,16%	433,71	420,12	428,89	425,57
22-09-2023	445.255	-2,79%	433,71	424,40	436,0325	424,90
21-09-2023	404.894	-0,70%	439,51	436,79	441,03	437,11
20-09-2023	235.890	0,97%	438,76	435,64	443,86	440,18
19-09-2023	294.557	-1,03%	440,01	435,55	441,655	435,97
18-09-2023	360.125	1,62%	432,43	435,27	442,57	440,52
15-09-2023	348.856	0,27%	432,57	431,47	435,74	433,49
14-09-2023	270.855	1,41%	424,51	424,18	432,435	432,32
13-09-2023	232.520	0,53%	424,02	424,591	431,40	426,31
12-09-2023	312.602	-0,22%	423,76	421,775	426,205	424,08
11-09-2023	439.765	0,54%	429,07	416,71	425,09	425,00
08-09-2023	427.687	-1,92%	429,07	420,95	430,29	422,72
07-09-2023	347.641	1,74%	431,20	425,64	431,44	431,03
06-09-2023	301.453	-1,73%	435,31	423,45	431,83	423,64
05-09-2023	237.581	-1,04%	435,31	431,02	435,90	431,08
04-09-2023	225.234	0,58%	436,00	434,865	437,11	435,62
01-09-2023	225.234	0,58%	436,00	434,865	437,11	435,62
31-08-2023	200.178	-0,39%	436,00	433,06	437,44	433,09
30-08-2023	255.251	1,10%	429,86	430,995	435,96	434,80
29-08-2023	285.675	-0,25%	429,86	426,00	431,19	430,06
28-08-2023	267.564	0,37%	428,53	428,7778	431,325	431,15
25-08-2023	198.737	-0,17%	432,525	426,54	433,23	429,56
24-08-2023	210.263	-0,54%	434,10	432,15	437,59	432,18
23-08-2023	276.091	-0,73%	434,38	433,38	440,00	434,52
22-08-2023	302.678	0,93%	434,38	434,01	438,215	437,73
21-08-2023	286.769	0,82%	429,48	429,07	434,72	433,69
18-08-2023	361.375	0,23%	428,435	428,795	437,54	430,17
17-08-2023	295.110	0,44%	428,59	428,10	432,20	429,17
16-08-2023	276.737	0,97%	422,66	422,48	428,545	427,29
15-08-2023	323.808	-1,46%	428,49	421,74	428,39	423,17
14-08-2023	288.896	-0,37%	431,80	429,015	432,89	429,45
11-08-2023	402.047	0,18%	434,50	429,67	432,655	431,05
10-08-2023	383.602	-1,21%	434,50	429,64	434,735	430,27
09-08-2023	942.145	0,61%	433,40	432,46	437,57	435,55
08-08-2023	328.254	-0,86%	435,995	432,31	438,42	432,90
07-08-2023	710.030	-0,43%	437,01	433,11	438,8504	436,66
04-08-2023	287.330	-0,92%	444,28	437,67	444,77	438,54
03-08-2023	369.033	-1,09%	447,43	441,61	447,99	442,61
02-08-2023	402.081	-0,15%	447,43	444,37	448,44	447,47