Northrop Grumman Corporation (BVMF:NOCG34)
Brazil · Delayed Price · Currency is BRL 534.72
-1.94 (-0.36%)
At close: Jul 17, 2026
BVMF:NOCG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 540.07 | 540.07 | 539.54 | 539.54 | 539.54 | 0.90% | 400 |
| Jul 17, 2026 | 548.29 | 549.00 | 534.72 | 534.72 | 534.72 | -0.36% | 713 |
| Jul 16, 2026 | 536.66 | 536.66 | 536.66 | 536.66 | 536.66 | -0.34% | 2 |
| Jul 15, 2026 | 538.47 | 538.47 | 538.47 | 538.47 | 538.47 | -2.30% | 1 |
| Jul 13, 2026 | 553.86 | 553.86 | 551.14 | 551.14 | 551.14 | 1.12% | 212 |
| Jul 10, 2026 | 545.08 | 545.08 | 545.05 | 545.05 | 545.05 | 0.38% | 300 |
| Jul 9, 2026 | 560.00 | 560.00 | 543.00 | 543.00 | 543.00 | -3.04% | 8 |
| Jul 8, 2026 | 560.31 | 560.88 | 559.86 | 560.00 | 560.00 | -0.83% | 307 |
| Jul 7, 2026 | 564.97 | 564.97 | 564.70 | 564.70 | 564.70 | 0.41% | 6 |
| Jul 6, 2026 | 562.38 | 562.40 | 560.60 | 562.40 | 562.40 | -2.15% | 6 |
| Jul 3, 2026 | 574.01 | 574.73 | 573.95 | 574.73 | 574.73 | 5.79% | 6 |
| Jul 1, 2026 | 543.20 | 543.27 | 541.69 | 543.27 | 543.27 | 4.45% | 39 |
| Jun 30, 2026 | 519.66 | 520.12 | 519.66 | 520.12 | 520.12 | -5.43% | 2 |
| Jun 29, 2026 | 518.44 | 550.00 | 514.25 | 550.00 | 550.00 | 5.96% | 3 |
| Jun 26, 2026 | 519.70 | 519.70 | 519.06 | 519.06 | 519.06 | -1.88% | 4 |
| Jun 25, 2026 | 529.03 | 529.03 | 529.03 | 529.03 | 529.03 | 1.03% | 6 |
| Jun 24, 2026 | 523.64 | 523.64 | 523.64 | 523.64 | 523.64 | -1.66% | 2 |
| Jun 23, 2026 | 531.96 | 532.48 | 531.96 | 532.48 | 532.48 | 1.62% | 180 |
| Jun 22, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | -1.23% | 1 |
| Jun 19, 2026 | 542.11 | 542.11 | 530.50 | 530.50 | 530.50 | -0.49% | 2 |
| Jun 18, 2026 | 542.93 | 542.93 | 533.12 | 533.12 | 533.12 | -4.52% | 120 |
| Jun 17, 2026 | 560.96 | 560.96 | 558.34 | 558.34 | 558.34 | -0.86% | 7 |
| Jun 16, 2026 | 552.72 | 563.19 | 551.39 | 563.19 | 563.19 | 2.11% | 19 |
| Jun 15, 2026 | 551.54 | 551.54 | 551.54 | 551.54 | 551.54 | -1.05% | 3 |
| Jun 12, 2026 | 560.41 | 560.41 | 557.38 | 557.38 | 557.38 | -0.52% | 20 |
| Jun 10, 2026 | 560.31 | 560.31 | 560.31 | 560.31 | 560.31 | -0.30% | 2 |
| Jun 9, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 0.84% | 1 |
| Jun 8, 2026 | 557.70 | 557.70 | 554.98 | 557.31 | 557.31 | -0.07% | 15 |
| Jun 5, 2026 | 559.35 | 559.35 | 557.70 | 557.70 | 557.70 | 4.32% | 14 |
| Jun 3, 2026 | 537.07 | 537.07 | 534.60 | 534.60 | 534.60 | -0.46% | 6 |
| Jun 2, 2026 | 544.04 | 544.04 | 536.22 | 537.07 | 537.07 | -0.29% | 42 |
| Jun 1, 2026 | 555.00 | 555.00 | 538.65 | 538.65 | 538.65 | -3.95% | 22 |
| May 29, 2026 | 560.79 | 560.79 | 560.79 | 560.79 | 560.79 | 0.95% | 1 |
| May 28, 2026 | 559.44 | 559.44 | 557.20 | 557.20 | 555.52 | -0.45% | 9 |
| May 27, 2026 | 563.91 | 563.91 | 559.74 | 559.74 | 558.05 | 0.25% | 2 |
| May 26, 2026 | 556.62 | 558.32 | 556.62 | 558.32 | 556.63 | -0.09% | 2 |
| May 22, 2026 | 557.60 | 558.80 | 555.51 | 558.80 | 557.11 | 1.35% | 315 |
| May 21, 2026 | 551.37 | 551.37 | 551.37 | 551.37 | 549.70 | 0.87% | 4 |
| May 20, 2026 | 554.96 | 555.22 | 546.60 | 546.60 | 544.95 | -2.18% | 21 |
| May 19, 2026 | 558.80 | 558.80 | 558.80 | 558.80 | 557.11 | 1.55% | 1 |
| May 18, 2026 | 539.55 | 552.75 | 539.55 | 550.25 | 548.59 | 0.75% | 15 |
| May 15, 2026 | 555.50 | 555.50 | 546.15 | 546.15 | 544.50 | -0.30% | 6 |
| May 14, 2026 | 547.82 | 547.82 | 547.82 | 547.82 | 546.16 | -0.69% | 1 |
| May 13, 2026 | 538.82 | 551.65 | 538.82 | 551.65 | 549.98 | 0.88% | 7 |
| May 12, 2026 | 539.36 | 546.86 | 539.36 | 546.86 | 545.21 | 1.37% | 3 |
| May 11, 2026 | 535.70 | 539.46 | 535.70 | 539.46 | 537.83 | 0.70% | 72 |
| May 8, 2026 | 547.25 | 547.25 | 535.70 | 535.70 | 534.08 | -1.13% | 15 |
| May 7, 2026 | 536.84 | 549.71 | 536.84 | 541.83 | 540.19 | -1.09% | 10 |
| May 6, 2026 | 545.21 | 547.80 | 545.21 | 547.80 | 546.15 | 0.50% | 3 |
| May 5, 2026 | 545.06 | 545.06 | 545.06 | 545.06 | 543.41 | -3.37% | 3 |