Northrop Grumman Corporation (BVMF:NOCG34)
Brazil · Delayed Price · Currency is BRL 558.80
+8.55 (1.55%)
At close: May 19, 2026
BVMF:NOCG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | 1.55% | 1 |
| May 18, 2026 | 539.55 | 552.75 | 539.55 | 550.25 | 550.25 | 0.75% | 15 |
| May 15, 2026 | 555.50 | 555.50 | 546.15 | 546.15 | 546.15 | -0.30% | 6 |
| May 14, 2026 | 547.82 | 547.82 | 547.82 | 547.82 | 547.82 | -0.69% | 1 |
| May 13, 2026 | 538.82 | 551.65 | 538.82 | 551.65 | 551.65 | 0.88% | 7 |
| May 12, 2026 | 539.36 | 546.86 | 539.36 | 546.86 | 546.86 | 1.37% | 3 |
| May 11, 2026 | 535.70 | 539.46 | 535.70 | 539.46 | 539.46 | 0.70% | 72 |
| May 8, 2026 | 547.25 | 547.25 | 535.70 | 535.70 | 535.70 | -1.13% | 15 |
| May 7, 2026 | 536.84 | 549.71 | 536.84 | 541.83 | 541.83 | -1.09% | 10 |
| May 6, 2026 | 545.21 | 547.80 | 545.21 | 547.80 | 547.80 | 0.50% | 3 |
| May 5, 2026 | 545.06 | 545.06 | 545.06 | 545.06 | 545.06 | -3.37% | 3 |
| May 4, 2026 | 572.66 | 572.66 | 561.69 | 564.09 | 564.09 | -1.50% | 5 |
| Apr 30, 2026 | 572.66 | 572.66 | 572.66 | 572.66 | 572.66 | 0.07% | 3 |
| Apr 29, 2026 | 572.26 | 572.26 | 572.26 | 572.26 | 572.26 | 0.01% | 3 |
| Apr 28, 2026 | 575.00 | 575.00 | 572.21 | 572.21 | 572.21 | 0.62% | 11 |
| Apr 27, 2026 | 571.30 | 571.54 | 568.70 | 568.70 | 568.70 | -0.86% | 313 |
| Apr 24, 2026 | 583.51 | 583.53 | 571.97 | 573.65 | 573.65 | -2.87% | 78 |
| Apr 23, 2026 | 584.18 | 590.58 | 582.75 | 590.58 | 590.58 | 1.16% | 2,611 |
| Apr 22, 2026 | 600.00 | 600.00 | 583.78 | 583.79 | 583.79 | -11.81% | 79 |
| Apr 20, 2026 | 668.05 | 668.05 | 662.00 | 662.00 | 662.00 | 0.08% | 18 |
| Apr 17, 2026 | 661.46 | 669.33 | 661.44 | 661.44 | 661.44 | -1.53% | 21 |
| Apr 16, 2026 | 677.80 | 677.80 | 671.71 | 671.71 | 671.71 | -0.90% | 2 |
| Apr 15, 2026 | 677.80 | 677.80 | 677.80 | 677.80 | 677.80 | 0.40% | 9 |
| Apr 14, 2026 | 677.00 | 677.00 | 675.11 | 675.11 | 675.11 | -1.06% | 7 |
| Apr 13, 2026 | 681.37 | 682.33 | 678.36 | 682.33 | 682.33 | 0.59% | 26 |
| Apr 10, 2026 | 678.40 | 678.40 | 678.03 | 678.30 | 678.30 | -3.38% | 9 |
| Apr 9, 2026 | 704.97 | 704.97 | 702.00 | 702.00 | 702.00 | -0.21% | 17 |
| Apr 8, 2026 | 691.97 | 703.46 | 683.87 | 703.46 | 703.46 | -1.42% | 21 |
| Apr 7, 2026 | 714.24 | 720.72 | 711.50 | 713.60 | 713.60 | -0.96% | 2,279 |
| Apr 6, 2026 | 721.40 | 721.97 | 720.51 | 720.54 | 720.54 | -0.93% | 52 |
| Apr 2, 2026 | 728.61 | 731.07 | 725.00 | 727.29 | 727.29 | 0.82% | 13 |
| Apr 1, 2026 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | 2.43% | 1 |
| Mar 31, 2026 | 704.20 | 704.30 | 704.20 | 704.30 | 704.30 | -0.80% | 2 |
| Mar 30, 2026 | 698.74 | 710.00 | 698.74 | 710.00 | 710.00 | -0.42% | 7 |
| Mar 27, 2026 | 711.24 | 715.40 | 711.24 | 713.00 | 713.00 | -1.76% | 9 |
| Mar 26, 2026 | 723.07 | 725.76 | 720.88 | 725.76 | 725.76 | 0.52% | 9 |
| Mar 25, 2026 | 702.77 | 722.02 | 702.77 | 722.02 | 722.02 | 0.69% | 11 |
| Mar 24, 2026 | 708.58 | 717.81 | 708.58 | 717.10 | 717.10 | -0.09% | 29 |
| Mar 23, 2026 | 754.47 | 754.47 | 717.75 | 717.75 | 717.75 | -3.92% | 29 |
| Mar 20, 2026 | 752.90 | 753.00 | 747.00 | 747.00 | 747.00 | -0.78% | 18 |
| Mar 19, 2026 | 838.00 | 838.00 | 752.00 | 752.90 | 752.90 | -0.66% | 41 |
| Mar 18, 2026 | 757.00 | 759.66 | 757.00 | 757.88 | 757.88 | 0.69% | 10 |
| Mar 17, 2026 | 768.11 | 768.11 | 747.39 | 752.69 | 752.69 | -2.11% | 35 |
| Mar 16, 2026 | 780.36 | 780.36 | 767.00 | 768.93 | 768.93 | -1.51% | 12 |
| Mar 13, 2026 | 780.35 | 782.13 | 771.57 | 780.73 | 780.73 | 1.05% | 27 |
| Mar 12, 2026 | 757.49 | 774.50 | 757.49 | 772.63 | 772.63 | 1.87% | 10 |
| Mar 11, 2026 | 766.09 | 766.09 | 754.48 | 758.44 | 758.44 | -0.01% | 81 |
| Mar 10, 2026 | 768.12 | 770.01 | 756.34 | 758.50 | 758.50 | -2.53% | 65 |
| Mar 9, 2026 | 796.01 | 800.90 | 778.15 | 778.15 | 778.15 | -1.94% | 146 |
| Mar 6, 2026 | 787.90 | 796.30 | 783.96 | 793.58 | 793.58 | 1.66% | 383 |