NorthRop Grumman Corporation (NOC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
13/03/2023	649.492	-0,44%	457,60	453,715	462,87	457,74
10/03/2023	336.473	0,16%	457,60	457,19	463,02	459,78
09/03/2023	399.260	-1,34%	469,93	458,20	469,07	459,04
08/03/2023	576.740	-1,47%	472,16	460,92	475,63	465,25
07/03/2023	445.495	0,42%	472,28	470,68	475,93	472,20
06/03/2023	378.527	0,61%	466,38	466,19	474,39	470,22
03/03/2023	343.717	-0,19%	471,90	464,52	470,6982	467,38
02/03/2023	241.611	1,24%	460,27	460,33	468,83	468,27
01/03/2023	260.020	-0,34%	461,06	459,25	465,67	462,55
28/02/2023	313.008	-1,27%	471,22	463,40	471,74	464,11
27/02/2023	295.076	-0,18%	470,45	467,54	474,10	470,07
24/02/2023	275.513	-0,76%	474,98	468,55	477,72	470,91
23/02/2023	518.235	-0,52%	477,37	472,705	482,34	476,26
22/02/2023	678.872	1,01%	475,20	474,52	481,50	478,73
21/02/2023	647.316	0,71%	475,065	468,635	479,15	473,95
20/02/2023	364.793	1,14%	465,45	462,78	470,60	470,63
17/02/2023	364.793	1,14%	465,45	462,78	470,60	470,63
16/02/2023	520.270	0,96%	459,00	456,37	468,53	465,35
15/02/2023	388.489	-1,41%	465,77	458,93	468,09	460,94
14/02/2023	621.470	0,70%	466,19	465,87	470,875	467,51
13/02/2023	399.462	0,09%	465,73	459,01	470,495	464,28
10/02/2023	410.355	2,21%	457,77	456,43	464,29	463,86
09/02/2023	410.487	-0,49%	456,10	452,47	461,87	453,85
08/02/2023	450.136	0,87%	451,23	450,35	456,875	456,06
07/02/2023	515.450	0,71%	448,12	443,505	454,13	452,15
06/02/2023	624.986	1,89%	442,97	443,62	453,47	448,96
03/02/2023	623.696	0,89%	450,80	440,02	454,4552	444,80
02/02/2023	582.239	-0,39%	440,86	436,00	444,675	440,86
01/02/2023	382.070	-1,22%	445,475	442,12	449,02	442,59
31/01/2023	592.185	1,99%	440,70	435,63	448,00	448,04
30/01/2023	685.924	0,37%	444,525	436,49	448,3581	439,28
27/01/2023	1.032.100	-1,31%	433,50	430,935	443,9895	437,65
26/01/2023	1.365.092	-4,24%	460,285	439,00	473,204	443,65
25/01/2023	557.877	0,87%	457,62	457,67	465,8997	463,29
24/01/2023	563.234	1,87%	454,23	450,00	462,99	459,31
23/01/2023	437.461	0,02%	451,96	448,333	454,48	450,87
20/01/2023	1.046.651	1,95%	445,66	440,52	452,30	450,95
19/01/2023	655.549	-0,84%	448,15	442,24	452,915	442,31
18/01/2023	924.109	-2,09%	454,08	445,5101	453,6177	446,06
17/01/2023	750.295	-1,27%	463,34	453,73	465,23	455,57
16/01/2023	1.282.296	-5,53%	467,96	454,79	474,01	461,00
13/01/2023	1.282.296	-5,53%	467,96	454,79	474,01	461,00
12/01/2023	503.815	-1,00%	491,68	485,89	494,00	487,98
11/01/2023	436.351	-0,58%	499,09	489,49	499,355	492,93
10/01/2023	408.115	0,08%	497,07	490,95	502,31	495,79
09/01/2023	874.047	-4,99%	518,50	488,12	517,17	495,41
06/01/2023	519.499	-1,36%	530,00	506,52	540,845	521,32
05/01/2023	379.291	0,39%	526,475	522,965	533,7099	528,52
04/01/2023	423.349	-2,57%	535,79	522,3704	540,11	526,45
03/01/2023	251.317	-0,97%	544,45	537,94	547,80	540,33
02/01/2023	231.816	0,65%	542,91	539,51	546,87	545,51
30/12/2022	231.816	0,65%	542,91	539,51	546,87	545,51
29/12/2022	210.111	0,29%	540,39	538,205	544,08	542,00
28/12/2022	337.483	-0,14%	543,77	540,24	545,37	540,41
27/12/2022	208.991	1,20%	538,50	537,7486	545,01	541,19
23/12/2022	71.631	0,47%	531,62	529,875	534,68	533,87
22/12/2022	186.980	-1,38%	539,69	526,41	542,10	531,37
21/12/2022	246.912	1,74%	532,05	530,4379	540,51	538,79
20/12/2022	271.370	-0,55%	533,38	528,17	540,81	529,57
19/12/2022	358.313	0,50%	529,63	526,46	537,98	532,52
16/12/2022	359.983	0,26%	527,17	521,61	532,38	529,87
15/12/2022	200.580	-0,62%	531,65	522,61	533,37	528,49
14/12/2022	223.491	1,18%	527,565	524,95	537,62	531,78
13/12/2022	306.076	-1,79%	535,30	523,405	535,47	525,59
12/12/2022	221.961	1,18%	530,15	525,92	535,89	535,18
09/12/2022	264.023	-2,15%	539,35	528,83	545,73	528,94
08/12/2022	151.042	0,06%	544,86	539,32	546,745	540,55
07/12/2022	228.846	1,58%	533,25	529,898	540,94	540,21
06/12/2022	942.316	-1,78%	544,05	528,37	543,475	531,81
05/12/2022	1.236.399	-0,76%	541,08	533,845	543,19	541,43
02/12/2022	1.646.255	3,06%	529,70	528,42	549,87	546,55
01/12/2022	956.035	-0,56%	524,66	521,60	534,895	530,30
30/11/2022	819.659	0,94%	524,66	524,88	534,89	533,29
29/11/2022	560.024	0,66%	524,66	523,20	529,47	528,35
28/11/2022	736.663	-0,54%	525,01	522,4659	530,51	524,97
25/11/2022	458.788	0,29%	525,01	522,08	529,79	522,12
24/11/2022	1.018.804	-0,44%	525,62	518,37	525,55	522,34
23/11/2022	1.018.804	-0,44%	525,62	518,37	525,55	522,34
22/11/2022	976.290	-0,61%	518,85	523,43	533,68	524,65
21/11/2022	1.491.683	1,43%	518,85	520,49	532,44	527,87
18/11/2022	1.546.604	0,30%	518,85	516,06	524,62	520,42
17/11/2022	1.520.942	1,92%	485,94	505,715	519,43	518,85
16/11/2022	1.368.670	0,64%	485,94	496,3291	507,675	505,13
15/11/2022	3.771.030	3,80%	485,94	479,9233	509,72	500,065
14/11/2022	1.122.031	-2,34%	496,23	478,46	500,07	481,74
11/11/2022	1.100.537	-7,34%	518,37	490,20	517,725	492,70
10/11/2022	575.867	-0,33%	534,67	523,72	538,52	531,59
09/11/2022	260.535	-2,66%	534,67	533,67	541,75	534,395
08/11/2022	283.957	4,99%	534,67	532,33	542,135	540,93
07/11/2022	322.665	2,25%	538,31	520,5604	537,58	534,5474
04/11/2022	634.026	-0,69%	538,31	510,01	526,95	522,42
03/11/2022	669.249	1,06%	538,31	525,50	531,345	525,51
02/11/2022	561.651	-1,04%	538,31	529,83	539,60	530,30
01/11/2022	621.471	-2,57%	538,31	534,45	550,11	535,88
31/10/2022	471.568	0,16%	538,31	543,9655	553,66	549,01
28/10/2022	563.713	2,54%	538,31	531,00	556,2425	549,105
27/10/2022	840.877	0,85%	510,88	508,84	537,78	535,51
26/10/2022	466.560	0,86%	528,22	525,05	535,2098	530,99
25/10/2022	380.320	0,15%	528,22	517,45	528,00	526,75
24/10/2022	428.077	0,63%	528,22	524,2775	534,64	525,96