ServiceNow Inc (NOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	446.286	0,66%	541,77	553,45	565,65	564,43
06-10-2023	626.986	2,48%	541,77	539,02	565,42	560,72
05-10-2023	321.660	-0,27%	546,05	536,36	548,505	547,17
04-10-2023	297.144	1,37%	544,73	541,64	550,57	548,64
03-10-2023	649.423	-2,52%	551,49	536,91	556,3511	541,24
02-10-2023	537.269	-0,67%	555,36	549,785	560,17	555,23
29-09-2023	670.734	0,98%	562,10	558,57	565,935	558,96
28-09-2023	632.480	1,31%	534,05	528,01	556,15	553,52
27-09-2023	519.783	0,32%	549,575	540,41	551,78	546,38
26-09-2023	773.051	-2,65%	554,97	538,63	554,75	544,63
25-09-2023	388.905	0,97%	552,99	553,27	559,55	559,48
22-09-2023	547.884	0,83%	552,55	550,614	558,925	554,09
21-09-2023	519.577	-3,68%	563,15	549,14	564,90	549,53
20-09-2023	397.451	-0,31%	575,05	569,835	583,43	570,55
19-09-2023	376.807	-1,07%	579,35	566,575	579,35	572,33
18-09-2023	320.688	-0,19%	579,58	576,67	584,32	578,51
15-09-2023	426.234	-1,78%	588,42	576,66	589,21	579,58
14-09-2023	317.217	-0,22%	593,15	585,42	593,50	590,11
13-09-2023	329.524	0,43%	586,50	583,7701	592,82	591,38
12-09-2023	461.181	-2,82%	598,18	589,065	603,5075	588,84
11-09-2023	479.331	0,98%	599,32	600,79	607,90	605,94
08-09-2023	328.357	0,13%	599,32	597,10	604,58	600,07
07-09-2023	468.476	0,14%	594,55	589,356	601,4722	599,32
06-09-2023	325.936	0,23%	594,55	591,61	599,36	598,51
05-09-2023	332.255	1,06%	593,50	584,74	599,63	597,16
04-09-2023	316.950	0,35%	593,50	587,50	596,6175	590,88
01-09-2023	316.950	0,35%	593,50	587,50	596,6175	590,88
31-08-2023	561.239	0,10%	578,00	587,75	596,26	588,83
30-08-2023	433.233	1,62%	578,00	576,56	588,70	588,24
29-08-2023	392.645	1,86%	567,49	564,24	580,735	578,87
28-08-2023	289.268	0,83%	567,49	562,3401	571,955	568,31
25-08-2023	341.654	2,57%	554,02	551,40	567,07	563,65
24-08-2023	482.453	-3,25%	576,99	549,55	575,86	549,54
23-08-2023	590.947	1,10%	564,74	562,00	576,97	568,00
22-08-2023	471.416	1,28%	560,50	556,48	564,25	561,82
21-08-2023	421.501	2,44%	543,05	542,86	555,31	554,70
18-08-2023	350.803	-0,39%	550,30	532,54	543,215	541,50
17-08-2023	517.039	-1,07%	557,08	540,71	552,05	543,64
16-08-2023	542.443	-1,81%	557,08	548,665	560,9799	549,50
15-08-2023	420.393	-1,17%	553,30	558,4662	573,89	559,60
14-08-2023	389.913	1,57%	553,30	550,84	566,74	566,21
11-08-2023	334.307	0,44%	551,18	550,53	558,50	557,44
10-08-2023	557.179	0,85%	558,18	550,14	566,07	555,00
09-08-2023	473.397	-0,45%	555,05	545,10	554,88	550,33
08-08-2023	601.405	-0,37%	555,05	542,45	553,66	552,83
07-08-2023	648.597	0,59%	555,05	549,06	556,91	554,89
04-08-2023	888.232	-1,57%	563,73	550,01	564,98	551,63
03-08-2023	434.323	-0,49%	556,92	556,00	562,51	560,40
02-08-2023	922.591	-4,61%	579,52	561,05	582,86	563,17
01-08-2023	587.380	1,27%	579,52	575,21	591,50	590,39
31-07-2023	893.676	2,36%	573,05	573,80	583,6494	583,00
28-07-2023	1.018.762	1,72%	597,00	559,45	569,67	569,54
27-07-2023	1.616.904	-3,01%	597,00	556,7101	600,65	559,89
26-07-2023	927.808	-0,88%	573,73	571,21	585,09	577,27
25-07-2023	535.947	0,75%	579,24	579,515	587,64	582,38
24-07-2023	506.657	-0,68%	586,22	576,055	587,215	578,04
21-07-2023	374.164	0,54%	597,805	581,00	592,79	582,02
20-07-2023	839.951	-4,04%	597,805	575,78	600,88	578,88
19-07-2023	967.920	1,03%	612,00	599,5401	614,3599	603,25
18-07-2023	639.717	0,80%	582,82	583,985	602,00	597,13
17-07-2023	533.859	2,07%	582,82	582,00	594,99	592,38
14-07-2023	489.496	0,51%	570,49	576,00	584,2625	580,38
13-07-2023	733.690	2,87%	570,49	565,125	579,44	577,45
12-07-2023	596.352	-0,02%	570,49	557,26	570,235	561,34
11-07-2023	604.969	-0,74%	557,93	557,535	571,265	561,44
10-07-2023	539.039	2,28%	557,93	554,20	565,85	565,60
07-07-2023	389.904	-0,51%	557,93	552,78	563,2999	552,98
06-07-2023	535.904	-1,76%	557,93	548,43	560,30	555,83
05-07-2023	551.658	0,51%	558,885	556,295	567,225	565,76
04-07-2023	254.589	-0,01%	561,03	555,94	564,56	561,91
03-07-2023	254.578	0,16%	561,03	555,94	564,56	562,87
30-06-2023	642.334	2,53%	574,38	554,03	566,6199	561,97
29-06-2023	358.567	-0,11%	574,38	542,75	550,74	548,08
28-06-2023	467.859	1,61%	574,38	537,59	549,045	548,67
27-06-2023	426.995	0,37%	574,38	535,41	545,08	539,96
26-06-2023	480.955	-0,93%	574,38	536,685	550,75	537,97
23-06-2023	570.331	-1,25%	574,38	536,88	551,64	542,99
22-06-2023	679.199	0,56%	574,38	539,01	550,21	549,87
21-06-2023	602.371	-2,27%	574,38	545,70	559,65	546,80
20-06-2023	571.153	-1,06%	574,38	555,44	569,63	559,49
19-06-2023	703.645	-1,55%	574,38	564,95	574,37	565,48
16-06-2023	703.645	-1,55%	574,38	564,95	574,37	565,48
15-06-2023	650.799	1,24%	563,48	563,73	576,68	574,37
14-06-2023	669.877	2,27%	555,985	554,40	567,98	567,31
13-06-2023	764.842	1,53%	538,99	549,27	559,59	554,72
12-06-2023	641.594	2,31%	538,99	532,32	546,90	546,35
09-06-2023	774.342	-0,25%	538,99	531,54	545,00	534,03
08-06-2023	779.232	1,33%	555,945	526,165	541,4482	535,34
07-06-2023	1.348.576	-5,54%	555,945	527,29	557,28	525,00
06-06-2023	821.075	-0,16%	548,00	555,71	563,62	555,80
05-06-2023	744.505	1,56%	548,00	542,37	559,815	556,71
02-06-2023	659.653	0,96%	546,01	542,16	554,44	548,18
01-06-2023	799.709	-0,33%	539,27	532,02	550,60	542,96
31-05-2023	1.074.477	2,17%	534,19	544,37	556,58	544,78
30-05-2023	1.074.477	2,17%	534,19	544,37	556,58	549,12
29-05-2023	1.076.143	1,07%	534,19	531,81	549,56	537,46
26-05-2023	1.076.143	1,07%	534,19	531,81	549,56	537,46
25-05-2023	1.679.665	5,82%	522,99	517,80	539,80	531,78
24-05-2023	518.991	0,48%	495,48	494,31	506,26	502,55
23-05-2023	600.160	-2,20%	507,44	499,85	511,68	500,14