NorthWest BancShares Inc (NWBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	328.224	0,29%	10,35	10,205	10,5053	10,43
06/10/2023	314.857	-0,19%	10,30	10,205	10,52	10,40
05/10/2023	519.695	1,26%	10,28	10,26	10,445	10,42
04/10/2023	437.189	2,08%	10,12	10,01	10,31	10,29
03/10/2023	441.566	-0,98%	10,19	10,015	10,185	10,08
02/10/2023	765.500	-0,49%	10,24	10,10	10,25	10,18
29/09/2023	679.466	0,39%	10,24	10,15	10,32	10,23
28/09/2023	548.262	2,72%	9,93	9,93	10,24	10,19
27/09/2023	352.580	-0,10%	10,00	9,91	10,09	9,92
26/09/2023	450.676	-1,49%	10,01	9,9375	10,18	9,93
25/09/2023	306.371	1,21%	10,25	9,90	10,11	10,08
22/09/2023	438.631	-0,90%	10,25	9,90	10,10	9,96
21/09/2023	403.910	-2,33%	10,52	10,05	10,27	10,05
20/09/2023	253.518	-1,53%	10,52	10,29	10,595	10,29
19/09/2023	291.558	-0,67%	10,54	10,41	10,61	10,45
18/09/2023	293.288	-1,96%	10,76	10,52	10,77	10,52
15/09/2023	1.755.241	-1,47%	10,59	10,69	10,935	10,73
14/09/2023	477.643	3,71%	10,59	10,585	10,915	10,89
13/09/2023	297.942	-0,85%	10,59	10,4094	10,59	10,50
12/09/2023	186.182	-0,19%	10,64	10,545	10,705	10,59
11/09/2023	173.521	-0,56%	10,68	10,59	10,795	10,61
08/09/2023	301.883	-0,09%	10,68	10,57	10,71	10,67
07/09/2023	281.132	-0,09%	10,86	10,56	10,73	10,68
06/09/2023	301.513	-1,57%	10,86	10,64	10,99	10,69
05/09/2023	294.424	-3,55%	11,15	10,86	11,15	10,86
04/09/2023	289.705	2,36%	11,02	11,01	11,27	11,26
01/09/2023	289.705	2,36%	11,02	11,01	11,27	11,26
31/08/2023	379.220	0,37%	10,96	10,92	11,06	11,00
30/08/2023	233.573	-1,26%	11,01	10,935	11,10	10,96
29/08/2023	211.448	0,73%	11,01	10,965	11,12	11,10
28/08/2023	172.437	0,73%	11,00	10,99	11,13	11,02
25/08/2023	235.043	-1,17%	11,08	10,89	11,24	10,94
24/08/2023	379.926	0,55%	10,99	10,94	11,16	11,07
23/08/2023	271.514	0,09%	10,99	10,84	11,11	11,01
22/08/2023	304.522	-2,22%	11,24	10,975	11,34	11,00
21/08/2023	296.306	-1,66%	11,30	11,2146	11,46	11,25
18/08/2023	301.264	0,62%	11,30	11,2601	11,525	11,44
17/08/2023	232.125	-0,26%	11,42	11,35	11,48	11,37
16/08/2023	230.521	-0,52%	11,42	11,365	11,55	11,40
15/08/2023	288.306	-3,29%	11,73	11,46	11,73	11,46
14/08/2023	369.276	-1,17%	11,95	11,75	11,9699	11,85
11/08/2023	231.757	0,25%	11,94	11,8892	12,00	11,99
10/08/2023	194.797	0,25%	11,98	11,91	12,16	11,96
09/08/2023	166.634	-0,91%	11,98	11,8075	11,995	11,93
08/08/2023	225.510	-0,41%	11,91	11,665	12,065	12,04
07/08/2023	242.529	0,58%	12,02	11,97	12,16	12,09
04/08/2023	158.880	-0,74%	11,96	11,96	12,16	12,02
03/08/2023	243.137	1,77%	11,88	11,763	12,145	12,11
02/08/2023	286.494	-0,75%	12,34	11,78	11,995	11,90
01/08/2023	382.579	-1,38%	12,34	12,08	12,33	12,19
31/07/2023	359.947	0,08%	12,34	12,29	12,46	12,36
28/07/2023	398.609	1,23%	12,33	12,26	12,44	12,35
27/07/2023	402.550	-0,08%	12,01	12,13	12,3293	12,20
26/07/2023	264.476	2,69%	12,01	11,95	12,305	12,21
25/07/2023	258.318	-0,75%	11,97	11,795	12,04	11,89
24/07/2023	276.317	2,31%	11,82	11,73	12,0399	11,98
21/07/2023	209.971	-0,34%	11,82	11,635	11,85	11,71
20/07/2023	361.711	-1,09%	11,66	11,58	11,89	11,75
19/07/2023	401.930	2,06%	11,66	11,58	11,89	11,88
18/07/2023	325.759	3,01%	11,30	11,28	11,65	11,64
17/07/2023	311.336	1,44%	11,15	11,125	11,41	11,30
14/07/2023	423.723	-0,09%	11,28	10,96	11,28	11,14