Novavax Inc (NVAX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
1 230 933 |
-3,67%
|
11,34
|
10,985
|
11,44
|
11,01
|
| 20/10/2026 |
1 509 790 |
5,64%
|
10,75
|
10,55
|
11,565
|
11,43
|
| 19/10/2026 |
1 668 933 |
-3,91%
|
11,21
|
10,76
|
11,97
|
10,82
|
| 16/10/2026 |
2 290 616 |
-12,17%
|
12,68
|
11,11
|
12,785
|
11,26
|
| 15/10/2026 |
1 489 757 |
1,42%
|
12,50
|
12,20
|
13,245
|
12,82
|
| 14/10/2026 |
1 897 070 |
-1,40%
|
12,69
|
12,58
|
13,34
|
12,64
|
| 13/10/2026 |
2 111 218 |
1,26%
|
12,44
|
12,22
|
13,125
|
12,82
|
| 12/10/2026 |
2 028 442 |
-0,71%
|
12,60
|
12,20
|
12,96
|
12,66
|
| 09/10/2026 |
3 617 737 |
15,80%
|
11,17
|
11,05
|
13,04
|
12,75
|
| 08/10/2026 |
2 667 550 |
-1,87%
|
11,00
|
10,76
|
11,18
|
11,01
|
| 07/10/2026 |
2 655 144 |
-0,88%
|
11,01
|
10,91
|
11,74
|
11,22
|
| 06/10/2026 |
3 753 882 |
-9,87%
|
12,37
|
10,885
|
13,33
|
11,32
|
| 05/10/2026 |
6 286 934 |
20,08%
|
10,44
|
10,28
|
13,385
|
12,56
|
| 02/10/2026 |
1 003 011 |
-1,32%
|
10,80
|
10,335
|
10,86
|
10,46
|
| 01/10/2026 |
919 346 |
-1,94%
|
10,75
|
10,55
|
10,96
|
10,60
|
| 30/09/2026 |
1 160 921 |
-0,09%
|
10,85
|
10,55
|
11,095
|
10,81
|
| 29/09/2026 |
1 022 656 |
0,19%
|
10,80
|
10,41
|
11,10
|
10,82
|
| 28/09/2026 |
1 059 322 |
1,60%
|
10,45
|
10,26
|
10,97
|
10,80
|
| 25/09/2026 |
1 130 252 |
0,28%
|
10,68
|
10,335
|
10,78
|
10,63
|
| 24/09/2026 |
1 163 600 |
0,47%
|
10,42
|
10,38
|
10,85
|
10,60
|
| 23/09/2026 |
1 430 938 |
-2,59%
|
10,79
|
10,465
|
10,94
|
10,55
|
| 22/09/2026 |
2 153 597 |
4,03%
|
10,39
|
10,24
|
11,09
|
10,83
|
| 21/09/2026 |
1 828 412 |
2,97%
|
10,38
|
10,22
|
10,70
|
10,41
|
| 18/09/2026 |
7 589 037 |
1,10%
|
9,89
|
9,76
|
10,145
|
10,11
|
| 17/09/2026 |
2 005 846 |
6,95%
|
9,61
|
9,61
|
10,37
|
10,00
|
| 16/09/2026 |
957 313 |
1,30%
|
9,35
|
9,16
|
9,405
|
9,35
|
| 15/09/2026 |
848 906 |
-3,75%
|
9,47
|
9,165
|
9,56
|
9,23
|
| 14/09/2026 |
964 449 |
1,80%
|
9,38
|
9,14
|
9,60
|
9,59
|
| 11/09/2026 |
1 659 105 |
1,29%
|
9,25
|
9,24
|
9,865
|
9,42
|
| 10/09/2026 |
1 578 872 |
-5,58%
|
9,66
|
9,11
|
9,68
|
9,30
|
| 09/09/2026 |
1 111 883 |
-3,34%
|
10,02
|
9,73
|
10,20
|
9,85
|
| 08/09/2026 |
1 087 437 |
-0,29%
|
10,06
|
9,77
|
10,355
|
10,19
|
| 04/09/2026 |
1 320 386 |
-1,16%
|
10,49
|
10,045
|
10,73
|
10,22
|
| 03/09/2026 |
2 200 975 |
0,19%
|
10,43
|
9,905
|
10,48
|
10,34
|
| 02/09/2026 |
1 605 522 |
1,98%
|
10,22
|
9,97
|
10,705
|
10,32
|
| 01/09/2026 |
3 245 576 |
8,00%
|
9,20
|
9,20
|
10,26
|
10,12
|
| 31/08/2026 |
2 130 900 |
1,19%
|
9,09
|
9,09
|
9,98
|
9,37
|
| 28/08/2026 |
1 213 108 |
2,32%
|
9,18
|
8,89
|
9,34
|
9,26
|
| 27/08/2026 |
653 793 |
-1,74%
|
9,12
|
8,915
|
9,175
|
9,05
|
| 26/08/2026 |
775 202 |
-2,44%
|
9,33
|
9,13
|
9,43
|
9,21
|
| 25/08/2026 |
1 687 549 |
6,55%
|
9,07
|
8,98
|
9,575
|
9,44
|
| 24/08/2026 |
1 460 330 |
-0,89%
|
8,88
|
8,265
|
8,975
|
8,86
|
| 21/08/2026 |
2 853 273 |
6,18%
|
8,47
|
8,47
|
9,19
|
8,94
|
| 20/08/2026 |
1 460 059 |
-4,21%
|
8,50
|
8,025
|
8,66
|
8,42
|
| 19/08/2026 |
3 050 225 |
10,84%
|
8,43
|
8,19
|
8,83
|
8,79
|
| 18/08/2026 |
767 233 |
-1,73%
|
7,97
|
7,84
|
8,08
|
7,93
|
| 17/08/2026 |
584 458 |
0,25%
|
8,05
|
7,95
|
8,17
|
8,07
|
| 14/08/2026 |
694 419 |
-1,11%
|
8,13
|
7,915
|
8,13
|
8,05
|
| 13/08/2026 |
1 049 725 |
2,26%
|
8,00
|
7,92
|
8,22
|
8,14
|
| 12/08/2026 |
864 605 |
0,13%
|
7,91
|
7,835
|
7,985
|
7,96
|
| 11/08/2026 |
830 328 |
0,76%
|
7,92
|
7,78
|
8,025
|
7,95
|
| 10/08/2026 |
929 496 |
-0,75%
|
7,88
|
7,70
|
7,96
|
7,89
|
| 07/08/2026 |
1 369 645 |
2,71%
|
7,75
|
7,60
|
8,08
|
7,95
|
| 06/08/2026 |
1 321 926 |
0,52%
|
7,84
|
7,54
|
7,88
|
7,74
|
| 05/08/2026 |
1 356 093 |
0,52%
|
7,71
|
7,55
|
7,75
|
7,70
|
| 04/08/2026 |
993 979 |
3,37%
|
7,51
|
7,455
|
7,70
|
7,66
|
| 03/08/2026 |
843 656 |
1,23%
|
7,36
|
7,26
|
7,60
|
7,41
|
| 31/07/2026 |
1 146 729 |
-1,61%
|
7,44
|
7,215
|
7,465
|
7,32
|
| 30/07/2026 |
1 020 736 |
1,36%
|
7,43
|
7,25
|
7,505
|
7,44
|
| 29/07/2026 |
668 243 |
-0,41%
|
7,29
|
7,24
|
7,465
|
7,34
|
| 28/07/2026 |
846 230 |
-1,60%
|
7,45
|
7,15
|
7,505
|
7,37
|
| 27/07/2026 |
1 061 256 |
0,40%
|
7,76
|
7,49
|
7,82
|
7,49
|
| 24/07/2026 |
927 182 |
-4,66%
|
7,90
|
7,45
|
7,90
|
7,46
|
| 23/07/2026 |
718 608 |
-1,07%
|
7,83
|
7,72
|
7,90
|
7,825
|
| 22/07/2026 |
888 026 |
-2,04%
|
8,14
|
7,875
|
8,17
|
7,91
|
| 21/07/2026 |
952 583 |
2,47%
|
7,91
|
7,87
|
8,125
|
8,075
|
| 20/07/2026 |
903 217 |
-4,02%
|
8,25
|
7,845
|
8,29
|
7,88
|
| 17/07/2026 |
779 547 |
-0,36%
|
8,13
|
8,055
|
8,29
|
8,21
|
| 16/07/2026 |
778 890 |
-2,25%
|
8,28
|
8,16
|
8,365
|
8,24
|
| 15/07/2026 |
710 647 |
0,12%
|
8,40
|
8,26
|
8,495
|
8,43
|
| 14/07/2026 |
1 125 052 |
-5,50%
|
8,90
|
8,42
|
8,91
|
8,42
|
| 13/07/2026 |
1 082 927 |
-4,50%
|
9,13
|
8,805
|
9,265
|
8,91
|
| 10/07/2026 |
1 030 173 |
-0,74%
|
9,38
|
8,94
|
9,39
|
9,33
|
| 09/07/2026 |
643 012 |
0,53%
|
9,45
|
9,34
|
9,68
|
9,40
|
| 08/07/2026 |
1 279 574 |
-1,16%
|
9,28
|
9,16
|
9,53
|
9,35
|
| 07/07/2026 |
938 031 |
1,18%
|
9,38
|
8,89
|
9,48
|
9,46
|
| 06/07/2026 |
755 998 |
-4,00%
|
9,50
|
9,135
|
9,65
|
9,35
|
| 02/07/2026 |
1 389 998 |
2,96%
|
9,56
|
9,47
|
10,115
|
9,74
|
| 01/07/2026 |
806 985 |
0,42%
|
9,37
|
9,295
|
9,63
|
9,46
|
| 30/06/2026 |
1 104 944 |
0,64%
|
9,33
|
9,285
|
9,765
|
9,42
|
| 29/06/2026 |
1 087 194 |
5,41%
|
8,92
|
8,88
|
9,38
|
9,36
|
| 26/06/2026 |
3 505 863 |
3,74%
|
8,53
|
8,53
|
8,94
|
8,88
|
| 25/06/2026 |
1 240 752 |
-3,82%
|
8,90
|
8,27
|
8,97
|
8,56
|
| 24/06/2026 |
830 534 |
-1,11%
|
9,15
|
8,855
|
9,35
|
8,90
|
| 23/06/2026 |
1 051 127 |
0,00%
|
8,85
|
8,81
|
9,59
|
9,00
|
| 22/06/2026 |
1 127 273 |
-1,42%
|
9,16
|
8,97
|
9,36
|
9,00
|
| 18/06/2026 |
4 429 678 |
-3,89%
|
9,77
|
9,08
|
9,99
|
9,13
|
| 17/06/2026 |
1 152 155 |
3,26%
|
9,19
|
9,14
|
9,715
|
9,50
|
| 16/06/2026 |
1 038 129 |
-0,11%
|
9,22
|
8,95
|
9,595
|
9,20
|
| 15/06/2026 |
952 670 |
3,72%
|
9,17
|
9,065
|
9,38
|
9,21
|
| 12/06/2026 |
798 644 |
-1,66%
|
9,07
|
8,80
|
9,30
|
8,88
|
| 11/06/2026 |
886 868 |
5,49%
|
8,54
|
8,45
|
9,085
|
9,03
|
| 10/06/2026 |
1 214 930 |
-1,27%
|
8,58
|
8,475
|
8,835
|
8,56
|
| 09/06/2026 |
1 265 974 |
0,58%
|
8,75
|
8,35
|
8,85
|
8,67
|
| 08/06/2026 |
1 327 750 |
-9,17%
|
9,54
|
8,60
|
9,665
|
8,62
|
| 05/06/2026 |
1 445 648 |
-6,87%
|
9,98
|
9,26
|
10,115
|
9,49
|
| 04/06/2026 |
1 255 068 |
-0,10%
|
10,17
|
10,10
|
10,58
|
10,19
|
| 03/06/2026 |
888 063 |
-0,10%
|
10,14
|
9,95
|
10,31
|
10,20
|
| 02/06/2026 |
1 241 535 |
-2,85%
|
10,40
|
9,815
|
10,40
|
10,21
|
| 01/06/2026 |
951 433 |
-4,19%
|
10,80
|
10,505
|
10,86
|
10,51
|
