Novavax Inc (NVAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.219.817	5,04%	7,11	7,09	7,61	7,5102
19/05/2023	1.968.383	-3,64%	7,37	7,10	7,41	7,15
18/05/2023	2.305.631	-4,13%	7,75	7,33	7,76	7,43
17/05/2023	1.980.466	1,44%	7,66	7,425	7,7975	7,75
16/05/2023	2.414.007	-5,80%	8,08	7,575	8,085	7,64
15/05/2023	2.273.207	-4,02%	8,40	8,04	8,51	8,11
12/05/2023	2.399.141	-4,61%	9,02	8,38	9,34	8,48
11/05/2023	3.013.477	-1,11%	9,00	8,60	9,37	8,89
10/05/2023	5.004.866	-5,57%	10,00	8,89	10,02	8,99
09/05/2023	21.551.536	27,79%	9,00	8,91	11,36	9,52
08/05/2023	1.989.948	-3,37%	7,67	7,265	7,74	7,45
05/05/2023	4.025.731	1,98%	7,62	7,54	8,13	7,72
04/05/2023	2.179.406	5,87%	7,20	7,05	7,62	7,57
03/05/2023	1.779.009	1,56%	6,97	6,89	7,295	7,15
02/05/2023	2.202.313	-8,69%	7,64	7,03	7,75	7,0495
01/05/2023	1.254.633	0,39%	7,69	7,4412	7,75	7,70
28/04/2023	1.806.623	1,46%	7,46	7,33	7,765	7,67
27/04/2023	2.318.080	0,40%	7,61	7,355	7,865	7,56
26/04/2023	1.879.961	-1,31%	7,63	7,41	7,75	7,53
25/04/2023	2.404.940	-5,57%	8,28	7,615	8,3599	7,63
24/04/2023	1.942.007	-6,91%	8,52	8,035	8,69	8,08
21/04/2023	2.705.931	5,47%	8,28	8,24	8,91	8,68
20/04/2023	4.523.080	-8,15%	8,50	8,01	8,5517	8,23
19/04/2023	2.033.747	-4,09%	9,10	8,70	9,30	8,92
18/04/2023	3.508.024	-2,11%	9,54	8,51	9,54	9,26
17/04/2023	2.650.390	3,28%	9,38	8,9394	9,68	9,46
14/04/2023	2.205.975	-3,78%	9,43	9,01	9,535	9,16
13/04/2023	3.677.154	5,31%	9,13	8,97	9,53	9,52
12/04/2023	4.319.346	1,00%	9,15	8,7484	9,3399	9,13
11/04/2023	4.411.168	12,63%	8,25	7,59	9,09	9,01
10/04/2023	3.135.935	-5,44%	8,56	7,6315	8,56	8,00
06/04/2023	4.680.356	11,46%	7,65	7,59	8,95	8,46
05/04/2023	3.306.178	3,41%	7,36	7,09	7,83	7,59
04/04/2023	2.997.738	-0,81%	7,37	7,12	7,50	7,34
03/04/2023	3.204.981	6,78%	6,96	6,85	7,48	7,40
31/03/2023	2.904.915	5,16%	6,66	6,56	7,13	6,93
30/03/2023	1.587.074	-1,05%	6,77	6,52	6,80	6,59
29/03/2023	2.493.849	8,12%	6,20	6,20	6,71	6,66
28/03/2023	1.316.792	1,15%	6,11	6,0501	6,19	6,16
27/03/2023	1.414.311	0,83%	6,04	5,81	6,14	6,09
24/03/2023	2.207.332	4,86%	5,73	5,71	6,13	6,04
23/03/2023	2.675.767	-0,35%	5,81	5,605	6,10	5,76
22/03/2023	2.157.304	-3,99%	6,07	5,77	6,17	5,78
21/03/2023	2.482.198	0,67%	5,99	5,92	6,36	6,02
20/03/2023	1.648.028	0,50%	5,80	5,695	6,00	5,98
17/03/2023	9.921.838	-0,34%	5,96	5,76	6,00	5,95
16/03/2023	2.636.792	1,19%	5,83	5,68	6,055	5,97
15/03/2023	3.204.270	-5,26%	6,23	5,85	6,39	5,94
14/03/2023	3.264.584	-7,88%	6,88	6,22	7,045	6,31
13/03/2023	4.193.972	5,06%	6,46	6,4281	7,215	6,85
10/03/2023	3.885.983	-1,52%	6,55	6,25	6,73	6,47
09/03/2023	1.956.718	-4,94%	6,87	6,555	6,95	6,55
08/03/2023	2.528.258	-1,15%	6,93	6,765	6,95	6,89
07/03/2023	2.137.320	-4,39%	7,25	6,93	7,2731	6,97
06/03/2023	3.682.698	-5,20%	7,48	7,16	7,70	7,29
03/03/2023	5.536.844	10,97%	6,92	6,79	7,92	7,69
02/03/2023	4.475.992	0,88%	6,70	6,65	7,2995	6,92
01/03/2023	12.729.209	-26,13%	6,82	6,64	7,16	6,84
28/02/2023	4.285.557	6,23%	8,70	8,595	9,40	9,21
27/02/2023	2.943.997	-1,70%	8,95	8,515	8,99	8,67
24/02/2023	1.801.915	-2,76%	8,85	8,67	8,91	8,82
23/02/2023	2.182.787	-0,33%	9,12	8,635	9,20	9,07
22/02/2023	3.159.877	-2,68%	9,42	8,95	9,4899	9,1385
21/02/2023	3.010.231	-6,29%	9,86	9,24	9,928	9,39
20/02/2023	1.631.504	0,30%	10,05	9,705	10,05	10,02
17/02/2023	1.631.504	0,30%	10,05	9,705	10,05	10,02
16/02/2023	1.364.868	-1,96%	10,00	9,87	10,21	9,99
15/02/2023	1.476.311	1,71%	9,95	9,78	10,28	10,10
14/02/2023	2.591.678	1,53%	9,78	9,5288	10,085	9,93
13/02/2023	2.266.241	-1,01%	10,02	9,553	10,205	9,78
10/02/2023	2.429.390	1,02%	9,69	9,49	10,14	9,88
09/02/2023	2.818.422	-5,27%	10,56	9,735	10,565	9,89
08/02/2023	2.101.724	-4,13%	10,89	10,43	11,07	10,44
07/02/2023	2.763.059	-1,80%	11,03	10,6102	11,21	10,89
06/02/2023	1.958.025	-1,25%	11,09	10,96	11,435	11,09
03/02/2023	3.298.099	-6,33%	11,66	11,18	12,2799	11,25
02/02/2023	4.775.476	6,95%	11,64	11,4628	12,50	12,01
01/02/2023	5.574.234	2,93%	10,75	10,14	11,315	11,23
31/01/2023	3.376.571	1,88%	10,67	10,47	10,94	10,85
30/01/2023	4.314.758	-5,67%	11,16	10,45	11,26	10,65
27/01/2023	3.769.801	2,82%	10,87	10,835	11,50	11,29
26/01/2023	2.800.135	-1,17%	11,27	10,745	11,43	10,98
25/01/2023	3.939.374	-3,12%	11,30	10,91	11,44	11,19
24/01/2023	2.807.278	-3,10%	11,82	11,49	12,265	11,55
23/01/2023	4.574.174	3,20%	11,64	11,57	12,65	11,92
20/01/2023	2.900.706	0,00%	11,71	11,37	11,89	11,62
19/01/2023	3.342.779	-6,89%	12,32	11,38	12,32	11,62
18/01/2023	3.540.738	0,32%	12,63	12,33	13,70	12,48
17/01/2023	3.184.368	1,22%	12,29	11,81	12,645	12,44
16/01/2023	5.288.314	3,63%	11,64	11,58	13,09	12,2285
13/01/2023	5.288.314	3,63%	11,64	11,58	13,09	12,2285
12/01/2023	3.180.921	-0,51%	11,95	10,96	11,97	11,80
11/01/2023	3.478.540	-4,27%	12,46	11,6614	12,53	11,88
10/01/2023	3.602.532	1,22%	12,08	11,836	12,7224	12,41
09/01/2023	7.027.376	11,25%	11,73	11,41	12,8825	12,26
06/01/2023	4.125.247	-5,90%	11,71	10,75	11,76	11,0192
05/01/2023	5.593.356	3,35%	11,12	10,57	12,02	11,71
04/01/2023	6.127.395	15,73%	9,88	9,88	11,47	11,33
03/01/2023	3.537.685	-4,18%	10,58	9,71	11,1157	9,85
02/01/2023	3.639.992	6,07%	9,59	9,41	10,295	10,31