NorthWest BancShares Inc (NWBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	196.903	-0,88%	11,32	11,28	11,44	11,29
27/02/2024	306.819	-0,44%	11,48	11,32	11,547	11,39
26/02/2024	336.487	-0,61%	11,59	11,32	11,57	11,44
23/02/2024	216.338	0,09%	11,59	11,39	11,63	11,51
22/02/2024	242.054	-1,03%	11,59	11,385	11,63	11,50
21/02/2024	403.301	-0,60%	11,68	11,59	11,73	11,62
20/02/2024	205.921	-1,27%	11,74	11,665	11,86	11,68
19/02/2024	255.471	-1,74%	11,80	11,81	11,99	11,83
16/02/2024	255.471	-1,74%	11,80	11,81	11,99	11,83
15/02/2024	513.606	2,47%	11,80	11,80	12,11	12,04
14/02/2024	324.843	1,38%	11,72	11,49	11,8499	11,75
13/02/2024	292.415	-4,45%	11,81	11,45	11,84	11,59
12/02/2024	365.573	1,85%	11,93	11,92	12,285	12,13
09/02/2024	274.882	1,45%	11,61	11,63	11,965	11,91
08/02/2024	333.054	0,43%	11,61	11,60	11,80	11,74
07/02/2024	348.502	-0,26%	11,73	11,50	11,76	11,69
06/02/2024	366.100	-0,68%	11,78	11,645	11,908	11,72
05/02/2024	385.787	-1,91%	11,89	11,725	11,92	11,80
02/02/2024	388.628	-0,58%	11,87	11,85	12,09	12,03
01/02/2024	733.864	-0,58%	12,27	11,655	12,27	12,10
31/01/2024	623.964	-4,18%	12,91	12,31	12,81	12,37
30/01/2024	194.424	-0,54%	12,91	12,835	12,98	12,91
29/01/2024	383.111	0,08%	12,94	12,85	13,005	12,98
26/01/2024	345.005	0,62%	12,98	12,80	13,05	12,97
25/01/2024	347.824	0,70%	12,98	12,695	13,07	12,89
24/01/2024	629.814	-0,47%	12,93	12,671	13,005	12,80
23/01/2024	504.194	1,26%	12,75	12,575	12,945	12,86
22/01/2024	708.091	4,79%	12,07	11,98	12,73	12,70
19/01/2024	281.693	2,02%	11,94	11,85	12,11	12,12
18/01/2024	376.601	0,08%	11,89	11,775	11,89	11,88
17/01/2024	437.912	-1,08%	11,83	11,73	11,955	11,87
16/01/2024	247.928	-1,64%	12,39	11,94	12,105	12,00
15/01/2024	354.737	-0,89%	12,39	12,09	12,42	12,20
12/01/2024	354.737	-0,89%	12,39	12,09	12,42	12,20
11/01/2024	1.029.375	-0,97%	12,31	12,12	12,37	12,31
10/01/2024	179.137	0,49%	12,40	12,2504	12,44	12,43
09/01/2024	218.534	-1,36%	12,40	12,31	12,435	12,37
08/01/2024	354.055	0,97%	12,40	12,315	12,54	12,54
05/01/2024	372.808	-0,24%	12,37	12,37	12,59	12,42
04/01/2024	438.377	0,89%	12,35	12,35	12,545	12,45
03/01/2024	449.628	-1,99%	12,35	12,33	12,625	12,34
02/01/2024	481.351	0,88%	12,35	12,31	12,685	12,59
29/12/2023	166.138	-1,81%	12,65	12,48	12,69	12,48
28/12/2023	581.341	-0,78%	12,65	12,555	12,80	12,71
27/12/2023	384.158	-0,70%	12,71	12,71	12,935	12,81
26/12/2023	248.626	0,94%	12,81	12,75	12,97	12,90
22/12/2023	680.914	1,75%	12,63	12,63	12,81	12,78
21/12/2023	451.000	1,70%	12,44	12,33	12,56	12,56
20/12/2023	547.538	-1,20%	12,44	12,35	12,72	12,35
19/12/2023	305.204	0,64%	12,49	12,38	12,58	12,50
18/12/2023	416.888	-0,16%	12,49	12,335	12,56	12,42
15/12/2023	2.618.907	-0,96%	12,59	12,26	12,59	12,44
14/12/2023	710.706	2,28%	12,44	12,37	12,75	12,56
13/12/2023	388.444	5,50%	11,65	11,595	12,29	12,28
12/12/2023	303.337	-1,19%	11,83	11,625	11,77	11,64
11/12/2023	560.980	-0,76%	11,83	11,69	11,87	11,78
08/12/2023	721.618	0,76%	11,53	11,39	11,90	11,87
07/12/2023	681.463	1,03%	11,71	11,57	11,925	11,78
06/12/2023	342.351	-0,43%	11,81	11,63	12,07	11,66
05/12/2023	314.021	-0,85%	11,76	11,66	11,82	11,71
04/12/2023	285.204	2,52%	11,45	11,42	11,845	11,81
01/12/2023	366.535	3,41%	11,10	11,04	11,605	11,52
30/11/2023	701.734	0,36%	11,13	11,06	11,19	11,14
29/11/2023	191.391	1,19%	11,04	11,012	11,21	11,10
28/11/2023	209.615	0,18%	10,96	10,78	10,96	10,97
27/11/2023	499.836	-1,17%	11,08	10,91	11,03	10,95
24/11/2023	104.937	0,73%	11,08	11,0265	11,12	11,12
23/11/2023	237.862	0,00%	11,14	11,005	11,1293	11,04
22/11/2023	233.320	0,00%	11,14	11,005	11,1293	11,04
21/11/2023	204.319	-1,43%	11,16	11,011	11,18	11,04
20/11/2023	244.644	-0,44%	11,25	11,13	11,275	11,20
17/11/2023	429.218	0,36%	11,32	11,25	11,445	11,25
16/11/2023	252.507	-1,67%	11,40	11,145	11,40	11,21
15/11/2023	370.585	0,09%	11,35	11,34	11,55	11,40
14/11/2023	710.999	7,05%	10,57	10,54	11,45	11,39
13/11/2023	194.592	0,00%	10,57	10,54	10,685	10,64
10/11/2023	312.035	0,09%	10,69	10,59	10,79	10,64
09/11/2023	268.660	-1,57%	10,82	10,55	10,82	10,63
08/11/2023	331.359	-0,92%	10,93	10,745	10,96	10,80
07/11/2023	230.619	-0,91%	10,98	10,845	10,99	10,90
06/11/2023	370.134	-0,18%	10,35	10,92	11,055	11,00
03/11/2023	431.829	2,99%	10,35	10,955	11,13	11,02
02/11/2023	350.962	4,29%	10,35	10,35	10,71	10,70
01/11/2023	268.402	0,39%	10,20	10,10	10,304	10,26
31/10/2023	321.703	-0,57%	10,48	10,3401	10,541	10,42
30/10/2023	261.281	0,58%	10,53	10,425	10,55	10,48
27/10/2023	137.574	-2,32%	10,55	10,26	10,57	10,325
26/10/2023	413.991	1,54%	10,44	10,20	10,69	10,57
25/10/2023	333.446	0,58%	10,27	10,22	10,45	10,41
24/10/2023	419.342	0,78%	10,38	10,25	10,55	10,35
23/10/2023	476.681	4,69%	9,81	9,81	10,37	10,27
20/10/2023	541.903	-2,68%	10,26	9,80	10,3725	9,81
19/10/2023	358.837	-1,47%	10,42	10,08	10,3725	10,08
18/10/2023	313.676	-2,66%	10,33	10,215	10,43	10,23
17/10/2023	420.518	1,45%	10,24	10,24	10,63	10,51
16/10/2023	323.851	1,97%	10,46	10,15	10,38	10,36
13/10/2023	330.601	-1,84%	10,46	10,15	10,50	10,16
12/10/2023	293.893	-1,05%	10,43	10,25	10,43	10,35
11/10/2023	183.918	0,00%	10,53	10,4125	10,62	10,46
10/10/2023	283.763	0,29%	10,35	10,434	10,57	10,46