Novavax Inc (NVAX)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
2.056.160 |
0,00%
|
16,21
|
15,19
|
16,56
|
15,85
|
17/07/2024 |
2.056.160 |
-3,59%
|
16,21
|
15,19
|
16,56
|
15,85
|
16/07/2024 |
3.266.245 |
8,73%
|
14,68
|
14,68
|
16,935
|
16,44
|
15/07/2024 |
2.478.345 |
15,33%
|
13,60
|
13,27
|
15,26
|
15,12
|
12/07/2024 |
1.729.257 |
1,16%
|
13,27
|
13,005
|
13,86
|
13,11
|
11/07/2024 |
1.624.089 |
8,54%
|
12,025
|
12,025
|
12,98
|
12,96
|
10/07/2024 |
1.379.154 |
0,85%
|
11,89
|
11,705
|
12,04
|
11,94
|
09/07/2024 |
790.267 |
-1,82%
|
12,06
|
11,70
|
12,12
|
11,84
|
08/07/2024 |
1.319.220 |
1,35%
|
11,90
|
11,69
|
12,38
|
12,06
|
05/07/2024 |
1.465.690 |
-5,18%
|
12,46
|
11,69
|
12,50
|
11,90
|
04/07/2024 |
882.372 |
0,00%
|
12,98
|
12,445
|
13,21
|
12,55
|
03/07/2024 |
882.372 |
-3,24%
|
12,98
|
12,445
|
13,21
|
12,55
|
02/07/2024 |
1.038.837 |
1,89%
|
12,79
|
12,56
|
13,11
|
12,97
|
01/07/2024 |
2.484.161 |
0,55%
|
12,67
|
12,45
|
13,76
|
12,73
|
28/06/2024 |
5.666.996 |
-1,33%
|
12,90
|
12,36
|
13,06
|
12,66
|
27/06/2024 |
1.347.572 |
-2,14%
|
13,16
|
12,78
|
13,30
|
12,83
|
26/06/2024 |
2.176.542 |
-6,36%
|
13,80
|
12,84
|
13,90
|
13,11
|
25/06/2024 |
1.599.823 |
-0,14%
|
13,81
|
13,69
|
14,14
|
14,00
|
24/06/2024 |
2.399.692 |
0,14%
|
14,02
|
13,92
|
14,84
|
14,02
|
21/06/2024 |
16.798.848 |
-0,43%
|
14,00
|
13,59
|
14,425
|
14,00
|
20/06/2024 |
2.928.858 |
2,00%
|
13,68
|
13,31
|
14,34
|
14,06
|
19/06/2024 |
3.235.864 |
0,00%
|
13,99
|
13,06
|
14,48
|
13,785
|
18/06/2024 |
3.235.864 |
-4,27%
|
13,99
|
13,06
|
14,48
|
13,785
|
17/06/2024 |
5.911.358 |
-2,43%
|
14,40
|
13,85
|
14,78
|
14,05
|
14/06/2024 |
11.346.356 |
-4,45%
|
14,40
|
13,50
|
14,89
|
14,38
|
13/06/2024 |
5.887.908 |
-5,11%
|
16,00
|
14,91
|
16,03
|
15,05
|
12/06/2024 |
6.790.923 |
-5,17%
|
16,67
|
15,62
|
17,09
|
15,86
|
11/06/2024 |
9.076.363 |
4,34%
|
17,81
|
15,64
|
16,98
|
16,70
|
10/06/2024 |
12.219.100 |
-11,94%
|
17,81
|
15,40
|
17,86
|
16,00
|
07/06/2024 |
13.389.327 |
-7,19%
|
23,68
|
17,3652
|
19,50
|
18,15
|
06/06/2024 |
24.867.018 |
-6,75%
|
23,68
|
19,28
|
23,8599
|
19,555
|
05/06/2024 |
28.655.982 |
18,07%
|
17,92
|
17,80
|
22,24
|
20,97
|
04/06/2024 |
9.677.435 |
-2,53%
|
17,97
|
17,15
|
18,4076
|
17,76
|
03/06/2024 |
19.312.177 |
21,22%
|
15,00
|
14,872
|
18,33
|
18,22
|
31/05/2024 |
8.715.143 |
-1,44%
|
15,15
|
14,20
|
15,38
|
15,03
|
30/05/2024 |
6.860.280 |
0,93%
|
15,00
|
14,75
|
15,66
|
15,25
|
29/05/2024 |
6.395.959 |
-2,68%
|
15,00
|
14,80
|
15,5858
|
15,10
|
28/05/2024 |
13.002.441 |
-0,26%
|
15,28
|
13,50
|
15,70
|
15,46
|
27/05/2024 |
2.636.894 |
0,00%
|
15,47
|
14,98
|
15,96
|
15,50
|
24/05/2024 |
2.636.894 |
-1,27%
|
15,47
|
14,98
|
15,96
|
15,50
|
23/05/2024 |
11.087.687 |
-3,19%
|
16,16
|
14,84
|
16,21
|
15,20
|
22/05/2024 |
21.143.107 |
5,23%
|
14,88
|
14,80
|
17,40
|
15,69
|
21/05/2024 |
11.262.858 |
0,81%
|
14,32
|
14,06
|
15,687
|
14,91
|
20/05/2024 |
10.103.718 |
13,61%
|
13,05
|
12,68
|
14,80
|
14,78
|
17/05/2024 |
8.802.072 |
-9,51%
|
13,18
|
12,95
|
14,38
|
13,0306
|
16/05/2024 |
16.442.696 |
11,70%
|
13,18
|
12,03
|
14,80
|
14,4098
|
15/05/2024 |
15.799.812 |
-4,30%
|
13,18
|
11,31
|
13,71
|
12,90
|
14/05/2024 |
37.230.738 |
1,98%
|
13,41
|
12,56
|
14,99
|
13,37
|
13/05/2024 |
84.803.792 |
47,19%
|
9,70
|
9,52
|
13,97
|
13,07
|
10/05/2024 |
104.460.683 |
99,78%
|
10,00
|
8,61
|
11,00
|
8,93
|
09/05/2024 |
1.815.941 |
0,00%
|
4,94
|
4,43
|
4,555
|
4,47
|
08/05/2024 |
2.040.283 |
-1,75%
|
4,94
|
4,43
|
4,5586
|
4,5295
|
07/05/2024 |
3.215.383 |
-3,15%
|
4,94
|
4,46
|
4,94
|
4,61
|
06/05/2024 |
2.926.404 |
-3,45%
|
4,27
|
4,725
|
5,04
|
4,76
|
03/05/2024 |
2.436.184 |
4,67%
|
4,27
|
4,6895
|
4,94
|
4,93
|
02/05/2024 |
2.308.822 |
0,86%
|
4,27
|
4,60
|
4,775
|
4,71
|
01/05/2024 |
3.350.810 |
7,85%
|
4,27
|
4,30
|
4,80
|
4,67
|
30/04/2024 |
2.321.024 |
0,93%
|
4,27
|
4,25
|
4,49
|
4,33
|
29/04/2024 |
2.160.168 |
4,16%
|
4,10
|
4,12
|
4,32
|
4,26
|
26/04/2024 |
2.093.980 |
3,54%
|
4,10
|
3,92
|
4,13
|
4,09
|
25/04/2024 |
2.318.461 |
-4,82%
|
4,10
|
3,90
|
4,12
|
3,95
|
24/04/2024 |
1.672.033 |
-0,96%
|
4,09
|
4,10
|
4,26
|
4,15
|
23/04/2024 |
2.017.868 |
2,21%
|
4,09
|
4,09
|
4,36
|
4,16
|
22/04/2024 |
1.122.499 |
3,02%
|
3,99
|
3,91
|
4,13
|
4,09
|
19/04/2024 |
1.432.713 |
2,06%
|
4,42
|
3,86
|
4,0199
|
3,97
|
18/04/2024 |
1.924.529 |
0,00%
|
4,42
|
3,82
|
3,985
|
3,89
|
17/04/2024 |
1.698.064 |
-2,51%
|
4,42
|
3,88
|
4,05
|
3,89
|
16/04/2024 |
2.284.813 |
-3,16%
|
4,42
|
3,955
|
4,105
|
3,99
|
15/04/2024 |
3.316.643 |
-3,74%
|
4,42
|
4,10
|
4,43
|
4,12
|
12/04/2024 |
1.859.777 |
0,00%
|
4,30
|
4,24
|
4,4773
|
4,30
|
11/04/2024 |
1.726.617 |
0,94%
|
4,34
|
4,23
|
4,3624
|
4,30
|
10/04/2024 |
2.448.582 |
-3,62%
|
4,35
|
4,22
|
4,351
|
4,26
|
09/04/2024 |
1.779.071 |
-0,23%
|
4,42
|
4,395
|
4,65
|
4,42
|
08/04/2024 |
1.077.267 |
2,04%
|
4,42
|
4,36
|
4,48
|
4,51
|
05/04/2024 |
1.708.644 |
0,00%
|
4,55
|
4,315
|
4,54
|
4,44
|
04/04/2024 |
2.993.230 |
-2,20%
|
4,55
|
4,44
|
4,75
|
4,44
|
03/04/2024 |
1.608.754 |
0,44%
|
4,49
|
4,38
|
4,5702
|
4,55
|
02/04/2024 |
2.323.480 |
-2,69%
|
4,81
|
4,46
|
4,81
|
4,525
|
01/04/2024 |
2.336.606 |
-1,67%
|
4,84
|
4,61
|
4,85
|
4,70
|
28/03/2024 |
2.060.446 |
-1,44%
|
4,84
|
4,76
|
4,945
|
4,78
|
27/03/2024 |
1.875.550 |
2,12%
|
4,73
|
4,68
|
4,85
|
4,81
|
26/03/2024 |
3.223.236 |
-2,08%
|
4,89
|
4,70
|
4,92
|
4,71
|
25/03/2024 |
1.832.123 |
1,92%
|
4,68
|
4,66
|
4,91
|
4,79
|
22/03/2024 |
1.898.504 |
-0,42%
|
4,69
|
4,63
|
4,7799
|
4,70
|
21/03/2024 |
2.028.564 |
-0,83%
|
4,86
|
4,71
|
5,065
|
4,79
|
20/03/2024 |
3.499.163 |
-2,23%
|
5,24
|
4,64
|
4,95
|
4,83
|
19/03/2024 |
2.208.240 |
-3,14%
|
5,24
|
4,92
|
5,155
|
4,9784
|
18/03/2024 |
1.586.983 |
-3,03%
|
5,24
|
5,105
|
5,37
|
5,13
|
15/03/2024 |
5.673.349 |
6,23%
|
5,05
|
4,92
|
5,40
|
5,29
|
14/03/2024 |
3.389.081 |
-5,52%
|
5,05
|
4,92
|
5,27
|
4,96
|
13/03/2024 |
2.524.555 |
3,76%
|
5,05
|
5,05
|
5,29
|
5,25
|
12/03/2024 |
2.343.699 |
-0,59%
|
5,45
|
4,98
|
5,2187
|
5,10
|
11/03/2024 |
3.281.062 |
-5,87%
|
5,68
|
5,12
|
5,615
|
5,13
|
08/03/2024 |
4.913.966 |
-1,25%
|
5,68
|
5,43
|
5,98
|
5,54
|
07/03/2024 |
3.265.082 |
0,00%
|
5,67
|
5,56
|
5,83
|
5,61
|
06/03/2024 |
5.047.564 |
0,72%
|
5,65
|
5,4123
|
5,81
|
5,61
|
05/03/2024 |
8.158.450 |
1,46%
|
5,44
|
5,355
|
5,995
|
5,57
|
04/03/2024 |
5.535.345 |
1,76%
|
5,44
|
5,10
|
5,58
|
5,485
|
01/03/2024 |
8.101.107 |
9,11%
|
4,40
|
4,76
|
5,50
|
5,39
|
29/02/2024 |
11.187.801 |
10,88%
|
4,40
|
4,38
|
5,1094
|
4,89
|