Novavax Inc (NVAX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
863.224 |
2,27%
|
7,88
|
7,865
|
8,185
|
8,10
|
| 11/03/2025 |
1.017.041 |
-3,18%
|
8,01
|
7,66
|
8,33
|
7,92
|
| 10/03/2025 |
1.351.403 |
-1,92%
|
8,14
|
8,07
|
8,46
|
8,18
|
| 07/03/2025 |
1.332.663 |
5,97%
|
7,90
|
7,87
|
8,48
|
8,34
|
| 06/03/2025 |
812.661 |
-0,25%
|
7,82
|
7,60
|
7,98
|
7,87
|
| 05/03/2025 |
1.214.490 |
2,73%
|
7,75
|
7,48
|
8,12
|
7,89
|
| 04/03/2025 |
1.091.335 |
-2,41%
|
7,63
|
7,31
|
7,865
|
7,68
|
| 03/03/2025 |
1.915.639 |
-5,52%
|
8,39
|
7,79
|
8,63
|
7,87
|
| 28/02/2025 |
2.587.305 |
17,99%
|
7,20
|
7,08
|
8,395
|
8,33
|
| 27/02/2025 |
2.300.751 |
-3,55%
|
7,53
|
7,025
|
8,305
|
7,06
|
| 26/02/2025 |
1.061.769 |
2,09%
|
7,22
|
7,17
|
7,41
|
7,32
|
| 25/02/2025 |
1.096.232 |
-3,24%
|
7,46
|
7,115
|
7,57
|
7,17
|
| 24/02/2025 |
1.858.322 |
-7,26%
|
7,89
|
7,26
|
7,92
|
7,41
|
| 21/02/2025 |
1.930.674 |
0,88%
|
8,05
|
7,81
|
8,535
|
7,99
|
| 20/02/2025 |
877.886 |
-1,25%
|
8,07
|
7,70
|
8,14
|
7,92
|
| 19/02/2025 |
1.011.706 |
-2,79%
|
8,16
|
7,90
|
8,19
|
8,02
|
| 18/02/2025 |
869.546 |
0,73%
|
8,25
|
8,225
|
8,535
|
8,25
|
| 17/02/2025 |
687.008 |
0,00%
|
8,20
|
8,08
|
8,52
|
8,19
|
| 14/02/2025 |
687.008 |
0,12%
|
8,20
|
8,08
|
8,52
|
8,19
|
| 13/02/2025 |
708.418 |
4,47%
|
7,94
|
7,76
|
8,19
|
8,18
|
| 12/02/2025 |
892.026 |
-3,09%
|
7,94
|
7,80
|
8,01
|
7,83
|
| 11/02/2025 |
631.571 |
-1,34%
|
8,09
|
7,94
|
8,125
|
8,08
|
| 10/02/2025 |
583.305 |
0,74%
|
8,24
|
8,07
|
8,33
|
8,19
|
| 07/02/2025 |
852.063 |
-1,69%
|
8,25
|
8,075
|
8,37
|
8,13
|
| 06/02/2025 |
828.364 |
-3,84%
|
8,60
|
8,255
|
8,665
|
8,27
|
| 05/02/2025 |
926.091 |
1,96%
|
8,45
|
8,44
|
8,92
|
8,60
|
| 04/02/2025 |
1.181.004 |
0,06%
|
8,50
|
8,155
|
8,705
|
8,435
|
| 03/02/2025 |
715.872 |
-2,99%
|
8,45
|
8,31
|
8,60
|
8,43
|
| 31/01/2025 |
967.786 |
-3,55%
|
9,06
|
8,56
|
9,16
|
8,69
|
| 30/01/2025 |
1.772.543 |
2,27%
|
8,86
|
8,55
|
9,22
|
9,01
|
| 29/01/2025 |
1.371.758 |
-7,46%
|
9,42
|
8,795
|
9,68
|
8,81
|
| 28/01/2025 |
849.336 |
2,15%
|
9,45
|
9,21
|
9,76
|
9,52
|
| 27/01/2025 |
1.127.294 |
1,08%
|
9,09
|
9,09
|
9,62
|
9,32
|
| 24/01/2025 |
1.092.271 |
-3,46%
|
9,55
|
9,07
|
9,795
|
9,22
|
| 23/01/2025 |
1.213.586 |
8,15%
|
8,72
|
8,565
|
9,64
|
9,55
|
| 22/01/2025 |
944.830 |
0,23%
|
8,75
|
8,66
|
9,14
|
8,83
|
| 21/01/2025 |
1.049.575 |
4,88%
|
8,48
|
8,47
|
8,915
|
8,81
|
| 20/01/2025 |
1.182.954 |
0,00%
|
8,58
|
8,40
|
8,68
|
8,40
|
| 17/01/2025 |
1.182.954 |
-1,52%
|
8,58
|
8,40
|
8,68
|
8,40
|
| 16/01/2025 |
975.574 |
-0,23%
|
8,54
|
8,36
|
8,685
|
8,53
|
| 15/01/2025 |
1.160.922 |
0,53%
|
8,80
|
8,54
|
9,14
|
8,55
|
| 14/01/2025 |
787.056 |
-1,16%
|
8,76
|
8,40
|
8,78
|
8,505
|
| 13/01/2025 |
1.470.998 |
-7,62%
|
8,88
|
8,38
|
8,90
|
8,605
|
| 10/01/2025 |
1.385.581 |
-3,02%
|
9,46
|
8,95
|
9,55
|
9,315
|
| 09/01/2025 |
4.824.207 |
0,05%
|
10,42
|
9,47
|
10,568
|
9,605
|
| 08/01/2025 |
1.886.446 |
-11,23%
|
10,42
|
9,475
|
10,56
|
9,605
|
| 07/01/2025 |
3.726.179 |
10,86%
|
9,95
|
9,88
|
11,50
|
10,82
|
| 06/01/2025 |
2.077.637 |
10,28%
|
9,04
|
8,91
|
10,035
|
9,76
|
| 03/01/2025 |
902.614 |
3,27%
|
8,57
|
8,525
|
8,86
|
8,85
|
| 02/01/2025 |
1.069.817 |
6,59%
|
8,12
|
8,09
|
8,665
|
8,57
|
| 31/12/2024 |
760.460 |
1,39%
|
8,02
|
7,855
|
8,17
|
8,04
|
| 30/12/2024 |
1.049.016 |
-4,23%
|
8,16
|
7,70
|
8,20
|
7,93
|
| 27/12/2024 |
1.059.414 |
-2,24%
|
8,44
|
8,19
|
8,66
|
8,28
|
| 26/12/2024 |
693.812 |
-0,47%
|
8,45
|
8,25
|
8,575
|
8,47
|
| 24/12/2024 |
481.793 |
-1,50%
|
8,64
|
8,45
|
8,65
|
8,51
|
| 23/12/2024 |
655.186 |
-0,69%
|
8,70
|
8,51
|
8,77
|
8,64
|
| 20/12/2024 |
3.253.635 |
0,23%
|
8,58
|
8,39
|
8,88
|
8,70
|
| 19/12/2024 |
1.965.603 |
0,58%
|
8,75
|
8,51
|
8,92
|
8,68
|
| 18/12/2024 |
1.608.324 |
-4,11%
|
9,00
|
8,51
|
9,19
|
8,63
|
| 17/12/2024 |
992.787 |
-2,49%
|
9,16
|
8,915
|
9,255
|
9,00
|
| 16/12/2024 |
1.223.994 |
1,32%
|
9,17
|
9,08
|
9,74
|
9,23
|
| 13/12/2024 |
1.022.151 |
1,00%
|
8,95
|
8,89
|
9,285
|
9,11
|
| 12/12/2024 |
1.053.486 |
2,27%
|
8,77
|
8,675
|
9,28
|
9,02
|
| 11/12/2024 |
733.678 |
0,57%
|
8,83
|
8,66
|
8,89
|
8,82
|
| 10/12/2024 |
686.551 |
-3,31%
|
9,10
|
8,715
|
9,12
|
8,77
|
| 09/12/2024 |
822.163 |
1,45%
|
9,01
|
8,94
|
9,22
|
9,07
|
| 06/12/2024 |
1.718.564 |
7,71%
|
8,40
|
8,40
|
9,54
|
8,94
|
| 05/12/2024 |
858.889 |
0,00%
|
8,30
|
8,14
|
8,45
|
8,30
|
| 04/12/2024 |
1.043.882 |
-1,31%
|
8,53
|
8,155
|
8,54
|
8,30
|
| 03/12/2024 |
1.488.766 |
-4,10%
|
8,74
|
8,36
|
8,80
|
8,41
|
| 02/12/2024 |
874.750 |
0,57%
|
8,78
|
8,57
|
8,90
|
8,77
|
| 29/11/2024 |
507.614 |
1,16%
|
8,75
|
8,50
|
8,85
|
8,72
|
| 27/11/2024 |
770.256 |
-1,49%
|
8,80
|
8,555
|
9,03
|
8,62
|
| 26/11/2024 |
1.033.461 |
-6,12%
|
9,23
|
8,64
|
9,28
|
8,75
|
| 25/11/2024 |
1.566.208 |
10,04%
|
8,64
|
8,59
|
9,485
|
9,32
|
| 22/11/2024 |
1.007.915 |
5,35%
|
8,06
|
8,03
|
8,62
|
8,47
|
| 21/11/2024 |
802.070 |
-0,25%
|
8,00
|
7,96
|
8,34
|
8,04
|
| 20/11/2024 |
841.192 |
0,75%
|
8,00
|
7,77
|
8,155
|
8,06
|
| 19/11/2024 |
1.043.153 |
2,17%
|
7,80
|
7,66
|
8,095
|
8,00
|
| 18/11/2024 |
2.031.064 |
6,97%
|
7,41
|
7,37
|
8,005
|
7,83
|
| 15/11/2024 |
2.665.882 |
1,39%
|
7,14
|
6,82
|
7,33
|
7,32
|
| 14/11/2024 |
2.544.736 |
-7,02%
|
7,80
|
7,17
|
7,93
|
7,22
|
| 13/11/2024 |
1.662.628 |
-8,22%
|
8,43
|
7,76
|
8,55
|
7,765
|
| 12/11/2024 |
2.710.904 |
-6,10%
|
8,05
|
7,90
|
8,90
|
8,46
|
| 11/11/2024 |
3.216.128 |
1,12%
|
9,85
|
8,90
|
10,39
|
9,01
|
| 08/11/2024 |
1.038.098 |
-2,94%
|
9,25
|
8,85
|
9,25
|
8,91
|
| 07/11/2024 |
861.711 |
2,46%
|
9,16
|
9,00
|
9,33
|
9,18
|
| 06/11/2024 |
1.844.237 |
-5,08%
|
9,12
|
8,425
|
9,27
|
8,96
|
| 05/11/2024 |
1.009.647 |
3,51%
|
9,00
|
8,87
|
9,475
|
9,44
|
| 04/11/2024 |
1.075.622 |
-2,46%
|
9,20
|
8,895
|
9,30
|
9,12
|
| 01/11/2024 |
1.094.439 |
-2,71%
|
9,75
|
9,295
|
9,87
|
9,35
|
| 31/10/2024 |
1.115.511 |
-2,34%
|
9,83
|
9,51
|
9,90
|
9,61
|
| 30/10/2024 |
905.694 |
-2,28%
|
10,00
|
9,71
|
10,05
|
9,84
|
| 29/10/2024 |
1.087.631 |
-1,76%
|
10,24
|
9,875
|
10,63
|
10,07
|
| 28/10/2024 |
1.180.141 |
5,18%
|
9,89
|
9,73
|
10,48
|
10,25
|
| 25/10/2024 |
1.134.063 |
-1,76%
|
9,90
|
9,53
|
9,92
|
9,745
|
| 24/10/2024 |
877.088 |
-0,80%
|
10,00
|
9,855
|
10,15
|
9,92
|
| 23/10/2024 |
957.327 |
-1,19%
|
10,10
|
9,925
|
10,24
|
10,00
|
| 22/10/2024 |
787.298 |
-0,20%
|
10,14
|
10,015
|
10,35
|
10,12
|
| 21/10/2024 |
1.380.380 |
-0,39%
|
10,10
|
9,90
|
10,22
|
10,14
|
