Novavax Inc (NVAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	3.639.992	6,07%	9,59	9,41	10,295	10,31
29/12/2022	5.395.130	7,17%	9,12	9,12	10,5427	9,71
28/12/2022	2.859.061	2,26%	8,84	8,75	9,18	9,06
27/12/2022	3.525.908	-8,28%	9,51	8,775	9,62	8,86
23/12/2022	1.059.828	-5,19%	10,25	9,7201	10,54	9,7367
22/12/2022	2.694.665	-0,77%	10,23	9,69	10,33	10,30
21/12/2022	2.988.830	-1,33%	10,47	10,15	10,76	10,38
20/12/2022	4.546.046	1,94%	10,16	10,11	10,985	10,52
19/12/2022	4.367.472	-7,98%	11,11	9,871	11,2996	10,15
16/12/2022	24.721.597	-2,40%	9,56	9,365	11,15	11,0485
15/12/2022	22.420.522	-34,01%	14,15	11,11	14,15	11,37
14/12/2022	2.458.134	0,12%	17,00	16,65	18,22	17,23
13/12/2022	4.001.994	5,13%	17,25	16,83	18,55	17,21
12/12/2022	1.670.449	-0,85%	16,75	16,01	16,8799	16,37
09/12/2022	1.508.649	-4,68%	17,39	16,495	17,60	16,51
08/12/2022	2.248.086	0,58%	17,24	16,40	17,8176	17,32
07/12/2022	1.888.452	2,62%	16,78	16,74	17,78	17,22
06/12/2022	10.020.713	-4,33%	17,50	15,84	17,52	16,78
05/12/2022	15.371.841	6,60%	16,48	16,43	17,96	17,61
02/12/2022	14.327.191	-2,08%	16,46	15,53	16,5543	16,50
01/12/2022	9.345.608	0,60%	16,80	16,35	17,51	16,85
30/11/2022	13.013.868	-2,20%	16,80	15,5577	17,21	16,49
29/11/2022	16.178.123	1,14%	16,97	16,36	18,0615	16,83
28/11/2022	7.767.757	0,57%	16,77	16,41	17,39	16,635
25/11/2022	4.434.330	0,65%	16,77	16,32	17,03	16,55
24/11/2022	8.327.303	0,65%	17,05	16,63	17,68	17,03
23/11/2022	8.327.303	0,65%	17,05	16,63	17,68	17,03
22/11/2022	15.263.605	-10,71%	19,37	16,4902	18,71	16,92
21/11/2022	5.683.783	-3,61%	19,37	18,5729	19,51	18,95
18/11/2022	7.095.109	-5,44%	21,25	19,36	21,345	19,66
17/11/2022	5.845.269	-2,85%	23,90	20,32	21,285	20,79
16/11/2022	7.939.472	-7,11%	23,90	21,03	23,34	21,5685
15/11/2022	9.511.750	0,60%	23,90	23,135	25,66	23,2185
14/11/2022	2.696.162	-7,50%	24,92	23,03	25,40	23,08
11/11/2022	3.222.891	11,57%	21,66	21,40	25,17	24,7015
10/11/2022	3.602.755	18,52%	19,68	19,2501	22,4397	22,08
09/11/2022	3.489.859	-5,96%	19,68	18,56	21,97	18,62
08/11/2022	2.307.887	3,74%	18,66	18,59	20,30	19,72
07/11/2022	2.084.459	0,16%	19,55	18,22	20,09	19,43
04/11/2022	2.145.347	-3,89%	20,77	18,67	20,88	19,385
03/11/2022	3.042.939	-1,61%	19,08	18,66	21,615	20,17
02/11/2022	2.188.309	-6,82%	21,92	20,43	22,50	20,50
01/11/2022	2.942.557	-1,21%	22,03	21,86	25,2999	22,00
31/10/2022	1.706.590	-3,26%	22,03	22,20	23,4199	22,27
28/10/2022	1.455.288	3,19%	22,03	21,70	23,15	23,00
27/10/2022	2.318.295	-1,81%	23,04	22,12	23,3899	22,29
26/10/2022	3.046.078	2,66%	22,55	22,40	24,65	22,74
25/10/2022	3.671.164	8,46%	20,82	20,83	22,79	22,57
24/10/2022	2.913.039	7,60%	19,35	18,42	20,93	20,81
21/10/2022	4.451.781	12,63%	17,27	17,27	19,46	19,35
20/10/2022	2.516.401	-3,51%	18,37	16,845	18,44	17,165
19/10/2022	4.565.140	-5,12%	18,37	17,76	19,70	17,99
18/10/2022	2.877.121	-9,03%	20,85	18,44	21,18	18,63
17/10/2022	2.294.675	3,31%	20,06	19,73	20,88	20,32
14/10/2022	3.446.740	-7,52%	17,51	19,5873	21,52	19,68
13/10/2022	4.491.065	4,35%	17,51	18,68	21,78	21,12
12/10/2022	5.317.358	6,70%	17,51	17,64	20,345	20,24
11/10/2022	10.470.846	5,82%	17,51	16,92	21,87	18,92
10/10/2022	3.898.252	9,02%	16,3915	16,00	18,29	17,77
07/10/2022	2.649.311	-9,79%	17,7985	16,225	17,90	16,31
06/10/2022	1.305.522	-3,78%	18,67	17,61	19,25	18,0801
05/10/2022	2.019.013	-1,92%	18,88	17,4214	19,02	18,89
04/10/2022	1.641.955	4,30%	19,15	18,84	19,7591	19,40
03/10/2022	1.956.466	2,20%	18,51	17,12	18,94	18,60
30/09/2022	2.047.391	-1,99%	18,50	18,16	19,60	18,20
29/09/2022	2.190.086	-5,20%	19,71	17,86	19,40	18,59
28/09/2022	2.360.570	-2,15%	19,71	19,17	20,58	19,61
27/09/2022	5.644.679	6,41%	19,71	19,505	21,64	20,08
26/09/2022	3.414.471	-9,62%	21,84	18,7906	21,97	18,98
23/09/2022	3.001.246	-6,42%	21,84	20,4601	22,37	21,00
22/09/2022	6.111.102	-11,87%	24,60	21,83	24,65	22,80
21/09/2022	1.804.451	-5,79%	27,65	25,84	27,85	25,87
20/09/2022	1.993.351	-3,31%	27,56	27,20	29,48	27,49
19/09/2022	2.771.846	-6,51%	29,75	27,35	29,94	28,43
16/09/2022	1.618.731	-6,58%	31,69	30,28	32,41	30,41
15/09/2022	1.823.718	0,00%	31,95	31,70	33,37	32,55
14/09/2022	2.030.657	5,75%	31,05	30,26	32,91	32,55
13/09/2022	2.504.309	-7,03%	31,00	29,51	31,46	30,68
12/09/2022	2.033.588	4,04%	30,54	31,40	33,06	33,00
09/09/2022	1.633.806	4,36%	30,54	30,20	32,05	31,60
08/09/2022	2.246.330	-0,95%	29,45	29,33	30,76	30,33
07/09/2022	1.997.308	7,22%	28,46	28,2745	30,72	30,5888
06/09/2022	2.561.307	-4,88%	32,34	28,40	30,30	28,50
05/09/2022	1.968.597	-4,88%	32,34	30,325	32,34	30,39
02/09/2022	1.968.597	-4,88%	32,34	30,325	32,34	30,39
01/09/2022	2.797.205	-3,15%	32,87	30,69	32,9309	32,00
31/08/2022	2.634.807	-6,19%	35,71	32,6201	36,19	33,04
30/08/2022	2.073.443	-2,90%	36,68	34,90	37,26	35,22
29/08/2022	1.791.185	4,86%	34,92	34,56	37,27	36,70
26/08/2022	1.493.793	-5,50%	37,24	34,77	37,81	35,20
25/08/2022	1.504.707	0,49%	37,25	35,52	37,85	37,25
24/08/2022	1.557.662	1,37%	36,73	35,91	37,91	37,05
23/08/2022	1.755.144	1,49%	35,91	34,5739	36,77	36,00
22/08/2022	2.299.628	-2,07%	35,64	34,65	36,6399	35,47
19/08/2022	2.329.985	-2,58%	39,50	35,795	37,43	36,22
18/08/2022	3.503.746	-5,56%	39,50	36,89	39,75	37,18
17/08/2022	3.356.720	-8,14%	42,06	39,26	42,65	39,3912
16/08/2022	2.774.447	1,35%	42,21	41,3769	44,01	42,87
15/08/2022	2.830.807	2,00%	42,48	40,62	43,16	42,30
12/08/2022	2.970.790	2,80%	41,16	40,57	43,06	41,47