ServiceNow Inc (NOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	670.618	0,21%	507,05	506,231	517,055	511,39
19-05-2023	893.035	0,03%	510,17	502,75	511,73	510,30
18-05-2023	1.391.002	3,47%	499,65	495,815	512,61	510,00
17-05-2023	1.589.489	5,27%	479,295	477,16	494,93	492,92
16-05-2023	810.883	1,09%	461,20	461,77	478,00	468,20
15-05-2023	771.065	1,74%	453,20	452,235	464,65	463,14
12-05-2023	586.767	0,58%	452,995	446,68	457,27	455,20
11-05-2023	1.184.005	-0,35%	447,45	447,48	455,09	452,57
10-05-2023	769.336	2,89%	447,45	448,72	459,98	454,14
09-05-2023	607.211	0,55%	437,15	435,07	445,84	441,39
08-05-2023	675.374	0,96%	437,99	429,05	439,57	438,99
05-05-2023	645.936	1,00%	433,00	431,55	439,63	434,80
04-05-2023	888.996	-1,50%	438,00	429,11	442,54	430,51
03-05-2023	604.659	-1,49%	443,165	436,46	446,89	437,08
02-05-2023	615.461	-1,49%	450,52	439,39	450,95	443,68
01-05-2023	715.802	-1,96%	455,51	449,3425	455,905	450,41
28-04-2023	1.160.634	1,12%	454,00	449,20	461,66	459,42
27-04-2023	2.490.219	0,07%	439,78	427,68	458,65	454,34
26-04-2023	1.380.075	2,66%	467,84	445,88	454,50	454,03
25-04-2023	1.026.387	-6,50%	467,84	441,98	466,29	442,28
24-04-2023	604.518	-0,07%	475,00	465,26	476,60	473,00
21-04-2023	568.168	1,20%	469,01	465,11	474,16	473,31
20-04-2023	502.251	-1,66%	471,91	465,48	473,78	467,69
19-04-2023	462.191	-0,08%	475,00	473,24	478,28	475,59
18-04-2023	603.036	1,16%	476,14	470,01	477,6073	475,99
17-04-2023	551.278	1,62%	465,69	464,405	471,69	470,55
14-04-2023	1.465.804	-4,23%	467,48	454,6871	469,70	463,03
13-04-2023	778.070	2,56%	474,15	473,4287	485,54	483,50
12-04-2023	785.871	0,34%	474,02	469,475	480,82	471,43
11-04-2023	491.249	-0,60%	465,39	464,33	473,89	469,82
10-04-2023	571.921	-0,10%	467,535	456,83	473,03	472,64
06-04-2023	813.373	1,24%	464,11	457,46	473,65	473,13
05-04-2023	658.001	-1,83%	475,64	460,29	476,00	467,33
04-04-2023	1.028.475	2,49%	473,98	472,38	481,90	476,05
03-04-2023	678.229	-0,05%	462,00	457,51	465,89	464,49
31-03-2023	1.306.660	5,71%	441,60	441,62	465,405	464,72
30-03-2023	506.024	0,27%	443,01	438,14	443,84	439,63
29-03-2023	606.473	2,18%	433,21	431,29	438,99	438,44
28-03-2023	471.837	-0,52%	430,98	427,01	431,91	429,08
27-03-2023	480.269	-0,37%	434,70	430,16	437,7401	431,31
24-03-2023	449.406	-1,72%	438,18	427,24	438,59	432,90
23-03-2023	573.526	1,61%	438,77	437,665	451,76	440,47
22-03-2023	440.321	-2,68%	445,92	433,47	448,76	433,51
21-03-2023	596.257	2,37%	437,98	436,39	447,87	445,46
20-03-2023	640.992	-1,33%	436,66	426,07	438,43	435,15
17-03-2023	866.087	-0,31%	441,00	434,63	443,65	441,00
16-03-2023	943.775	4,77%	421,27	421,51	442,81	442,39
15-03-2023	495.024	-0,54%	418,415	414,9125	422,565	422,26
14-03-2023	507.541	2,32%	420,81	417,275	425,9799	424,54
13-03-2023	755.311	-0,04%	410,95	405,372	425,93	414,93
10-03-2023	858.957	-3,13%	428,32	409,35	428,955	415,08
09-03-2023	639.060	-3,38%	443,36	428,15	450,80	431,88
08-03-2023	365.104	0,49%	445,23	441,57	450,52	446,97
07-03-2023	607.975	-0,27%	445,10	443,78	454,53	444,81
06-03-2023	532.563	0,46%	447,32	444,37	454,89	446,02
03-03-2023	520.957	1,82%	438,70	439,13	445,35	443,98
02-03-2023	522.497	1,66%	430,11	425,58	436,42	436,04
01-03-2023	452.406	-0,75%	430,52	426,04	435,20	428,94
28-02-2023	648.729	0,84%	427,025	426,10	434,22	432,17
27-02-2023	699.720	0,70%	430,88	427,66	437,64	428,57
24-02-2023	524.484	-3,65%	433,87	423,76	434,58	425,59
23-02-2023	450.887	0,43%	442,99	433,78	442,78	441,71
22-02-2023	663.140	1,85%	434,10	435,29	447,07	439,84
21-02-2023	520.484	-1,63%	431,295	428,55	436,96	431,86
20-02-2023	993.494	-3,24%	450,15	434,39	452,97	439,01
17-02-2023	993.494	-3,24%	450,15	434,39	452,97	439,01
16-02-2023	555.492	-2,20%	450,32	450,00	460,631	453,69
15-02-2023	552.886	0,56%	458,93	456,52	464,50	463,91
14-02-2023	425.498	0,07%	457,00	455,62	469,2731	461,35
13-02-2023	518.955	0,59%	459,40	452,02	463,74	461,04
10-02-2023	867.752	-1,07%	458,87	454,37	460,99	458,36
09-02-2023	743.443	-0,15%	471,535	461,06	474,43	463,30
08-02-2023	779.684	0,16%	463,52	460,97	472,01	463,98
07-02-2023	599.715	1,77%	454,24	450,59	466,23	463,26
06-02-2023	1.136.815	-3,60%	455,025	452,75	465,17	455,22
03-02-2023	838.059	-4,13%	478,13	468,90	484,555	471,00
02-02-2023	1.135.918	3,69%	483,70	479,46	494,57	491,27
01-02-2023	1.079.414	4,10%	455,40	453,33	477,51	473,81
31-01-2023	997.825	2,84%	445,50	442,31	455,365	455,13
30-01-2023	1.129.384	-3,55%	452,72	440,2603	452,82	442,57
27-01-2023	1.051.038	-0,91%	457,52	451,65	467,13	458,86
26-01-2023	3.016.987	3,19%	462,41	444,725	477,73	463,07
25-01-2023	1.232.320	1,27%	429,58	427,28	449,29	449,02
24-01-2023	697.798	0,22%	439,48	437,00	446,00	443,41
23-01-2023	913.624	0,14%	441,18	436,775	450,76	442,44
20-01-2023	685.084	2,96%	429,31	428,58	443,20	441,10
19-01-2023	1.269.663	2,94%	417,11	415,30	434,2658	428,43
18-01-2023	726.943	-0,49%	421,045	414,75	431,48	416,20
17-01-2023	620.189	0,81%	415,97	408,00	419,99	418,24
16-01-2023	557.537	0,42%	409,08	408,27	417,32	415,00
13-01-2023	557.537	0,42%	409,08	408,27	417,32	415,00
12-01-2023	1.094.952	4,95%	411,40	395,845	420,84	413,26
11-01-2023	593.311	3,46%	384,45	383,21	393,92	394,00
10-01-2023	531.487	0,60%	376,57	375,3401	383,77	380,84
09-01-2023	1.000.520	3,28%	373,49	373,19	392,99	378,56
06-01-2023	1.447.851	0,06%	370,94	353,62	371,59	366,53
05-01-2023	917.126	-6,99%	388,50	365,29	389,70	366,32
04-01-2023	748.836	2,17%	389,74	384,74	397,06	393,85
03-01-2023	535.750	-0,71%	395,38	380,68	398,415	385,50
02-01-2023	334.609	-0,41%	383,19	382,29	389,665	388,27