NorthWest BancShares Inc (NWBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
13-07-2023	364.883	1,92%	11,00	10,94	11,16	11,15
12-07-2023	224.204	1,39%	10,99	10,885	11,04	10,94
11-07-2023	249.568	0,19%	10,81	10,69	10,89	10,79
10-07-2023	358.791	1,22%	10,60	10,60	10,87	10,77
07-07-2023	314.928	1,33%	10,50	10,515	10,735	10,64
06-07-2023	367.642	-1,50%	10,51	10,36	10,545	10,50
05-07-2023	381.158	-0,65%	10,67	10,535	10,77	10,66
04-07-2023	212.366	1,42%	10,78	10,60	10,82	10,75
03-07-2023	212.366	1,42%	10,78	10,60	10,82	10,75
30-06-2023	325.547	-1,49%	10,78	10,59	10,82	10,60
29-06-2023	269.833	1,32%	10,73	10,73	10,8509	10,76
28-06-2023	371.896	-0,28%	10,61	10,51	10,70	10,62
27-06-2023	339.100	0,19%	10,62	10,53	10,81	10,65
26-06-2023	554.075	1,14%	10,51	10,51	10,70	10,63
23-06-2023	537.831	-1,69%	10,62	10,41	10,74	10,50
22-06-2023	441.818	-2,91%	10,96	10,645	11,01	10,68
21-06-2023	456.857	-3,01%	11,31	10,98	11,31	10,97
20-06-2023	436.582	-2,42%	11,59	11,28	11,59	11,31
19-06-2023	2.614.299	-0,86%	11,77	11,36	11,77	11,59
16-06-2023	2.614.299	-0,86%	11,77	11,36	11,77	11,59
15-06-2023	388.318	1,65%	11,45	11,45	11,73	11,69
14-06-2023	490.721	-1,79%	11,69	11,465	11,8201	11,50
13-06-2023	374.537	2,27%	11,52	11,52	11,79	11,71
12-06-2023	438.270	0,00%	11,60	11,395	11,73	11,45
09-06-2023	298.565	-1,12%	11,60	11,38	11,615	11,45
08-06-2023	336.041	-1,70%	11,74	11,455	11,77	11,58
07-06-2023	594.354	3,52%	11,52	11,45	11,90	11,78
06-06-2023	468.719	3,93%	10,94	10,94	11,51	11,38
05-06-2023	431.710	-3,61%	11,33	10,90	11,33	10,95
02-06-2023	529.821	5,48%	10,55	10,84	11,409	11,36
01-06-2023	339.087	2,47%	10,68	10,49	10,845	10,77
31-05-2023	318.633	0,00%	10,78	10,535	10,78	10,75
30-05-2023	318.633	0,00%	10,78	10,535	10,78	10,75
29-05-2023	283.609	0,84%	10,62	10,55	10,76	10,75
26-05-2023	283.609	0,84%	10,62	10,55	10,76	10,75
25-05-2023	387.846	-0,93%	10,62	10,545	10,75	10,66
24-05-2023	391.148	-0,83%	10,79	10,63	10,88	10,76
23-05-2023	501.150	0,56%	10,82	10,82	11,17	10,85