São Paulo - Delayed Quote
BRL
Northrop Grumman Corporation (NOCG34.SA)
58.04
+1.04
(+1.82%)
At close: November 6 at 5:49:16 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
57.65
58.61
56.70
58.04
58.04
810
Nov 5, 2026
57.87
57.87
57.87
57.87
57.87
-
Nov 4, 2026
57.87
57.87
57.87
57.87
57.87
3
Nov 3, 2026
61.00
61.14
59.76
60.28
60.28
1,117
Oct 30, 2026
61.14
61.14
60.78
60.78
60.78
4
Oct 29, 2026
60.79
60.99
60.48
60.66
60.66
75
Oct 28, 2026
59.38
59.38
59.25
59.25
59.25
33
Oct 27, 2026
59.78
59.78
59.73
59.73
59.73
142
Oct 26, 2026
61.07
61.07
60.62
60.62
60.62
967
Oct 23, 2026
56.05
56.05
54.76
55.20
55.20
1,439
Oct 22, 2026
55.00
56.06
54.75
55.85
55.85
238
Oct 21, 2026
54.45
54.47
54.10
54.10
54.10
234
Oct 20, 2026
53.92
54.50
53.65
53.85
53.85
1,524
Oct 19, 2026
51.80
52.05
51.50
52.00
52.00
162
Oct 16, 2026
52.03
52.90
51.95
52.90
52.90
250
Oct 15, 2026
50.65
50.83
50.45
50.83
50.83
332
Oct 14, 2026
49.00
49.00
49.00
49.00
49.00
3,037
Oct 13, 2026
48.10
48.63
48.03
48.04
48.04
3,145
Oct 9, 2026
48.06
48.06
47.80
47.95
47.95
40
Oct 8, 2026
47.60
47.60
47.60
47.60
47.60
40
Oct 7, 2026
48.28
48.28
47.75
47.75
47.75
119
Oct 6, 2026
47.01
47.40
47.01
47.35
47.35
503
Oct 5, 2026
50.17
50.17
47.61
47.61
47.61
7,309
Oct 2, 2026
50.20
50.20
49.86
50.17
50.17
6,175
Oct 1, 2026
50.59
50.60
50.59
50.60
50.60
665
Sep 30, 2026
51.00
51.00
49.91
50.23
50.23
800
Sep 29, 2026
52.70
53.09
52.63
52.70
52.70
85
Sep 28, 2026
53.50
53.50
52.82
52.82
52.82
1,230
Sep 25, 2026
53.10
53.12
52.75
52.75
52.75
61
Sep 24, 2026
53.59
53.60
53.10
53.10
53.10
121
Sep 23, 2026
52.77
53.57
52.77
53.57
53.57
85
Sep 22, 2026
52.99
52.99
51.80
52.24
52.24
1,327
Sep 21, 2026
53.99
54.10
53.00
53.00
53.00
302
Sep 18, 2026
54.07
54.07
53.64
53.99
53.99
99
Sep 17, 2026
54.60
54.60
53.69
54.07
54.07
62
Sep 16, 2026
55.15
55.15
54.55
54.55
54.55
173
Sep 15, 2026
55.00
55.15
54.10
55.15
55.15
230
Sep 14, 2026
53.20
54.60
53.20
54.50
54.50
2,263
Sep 11, 2026
53.60
53.60
52.85
53.20
53.20
239
Sep 10, 2026
52.01
53.59
52.01
53.06
53.06
35
Sep 9, 2026
52.97
52.97
52.84
52.84
52.84
5
Sep 8, 2026
52.67
52.97
52.50
52.97
52.97
296
Sep 4, 2026
54.19
54.19
52.75
52.75
52.75
2,394
Sep 3, 2026
52.82
53.94
52.82
53.87
53.87
152
Sep 2, 2026
54.19
54.19
53.60
53.90
53.90
58
Sep 1, 2026
56.10
56.10
54.93
54.93
54.93
449
Aug 31, 2026
55.98
56.10
55.62
55.62
55.62
61
Aug 28, 2026
0.178139
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
56.45
56.45
56.45
56.45
56.45
10
Aug 27, 2026
56.61
56.61
56.61
56.61
56.43
-
Aug 26, 2026
57.05
57.14
56.61
56.61
56.43
561
Aug 25, 2026
57.20
57.20
55.75
55.85
55.67
55
Aug 24, 2026
59.71
59.71
56.57
56.63
56.45
127
Aug 21, 2026
59.34
59.34
56.87
56.87
56.69
47
Aug 20, 2026
60.12
60.12
58.75
58.75
58.57
167
Aug 19, 2026
60.47
61.13
60.08
61.12
60.93
140
Aug 18, 2026
60.72
62.10
60.72
62.10
61.90
291
Aug 17, 2026
61.61
61.61
59.28
59.28
59.09
318
Aug 14, 2026
60.56
61.44
60.56
61.44
61.25
85
Aug 13, 2026
60.24
60.24
59.58
59.70
59.51
16
Aug 12, 2026
59.00
59.88
59.00
59.88
59.69
115
Aug 11, 2026
59.10
59.70
58.98
59.70
59.51
503
Aug 10, 2026
58.26
59.22
58.26
59.04
58.85
101
Aug 7, 2026
56.05
57.72
56.05
57.60
57.42
119
Aug 6, 2026
57.20
57.20
57.20
57.20
57.02
10
Aug 5, 2026
55.08
55.08
55.08
55.08
54.91
-
Aug 4, 2026
55.08
55.08
55.08
55.08
54.91
130
Aug 3, 2026
56.40
56.40
55.50
55.50
55.33
34
Jul 31, 2026
55.20
55.20
54.95
54.95
54.78
22
Jul 30, 2026
53.65
53.75
53.65
53.75
53.58
6
Jul 29, 2026
56.76
56.76
56.76
56.76
56.58
-
Jul 28, 2026
56.82
57.60
56.76
56.76
56.58
401
Jul 27, 2026
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
56.82
56.88
56.34
56.58
56.40
301
Jul 24, 2026
54.42
54.42
54.42
54.42
54.25
-
Jul 23, 2026
54.42
54.42
54.42
54.42
54.25
900
Jul 22, 2026
52.41
53.31
52.41
53.13
52.96
1,340
Jul 21, 2026
50.27
51.98
50.27
51.89
51.73
2,090
Jul 20, 2026
54.01
54.01
53.95
53.95
53.78
4,000
Jul 17, 2026
54.83
54.90
53.47
53.47
53.30
7,130
Jul 16, 2026
53.67
53.67
53.67
53.67
53.50
20
Jul 15, 2026
53.85
53.85
53.85
53.85
53.68
10
Jul 14, 2026
55.11
55.11
55.11
55.11
54.94
-
Jul 13, 2026
55.39
55.39
55.11
55.11
54.94
2,120
Jul 10, 2026
54.51
54.51
54.51
54.51
54.33
3,000
Jul 9, 2026
56.00
56.00
54.30
54.30
54.13
80
Jul 8, 2026
55.99
56.09
55.99
56.00
55.82
3,070
Jul 7, 2026
56.50
56.50
56.47
56.47
56.29
60
Jul 6, 2026
56.24
56.24
56.06
56.24
56.06
60
Jul 3, 2026
57.40
57.47
57.40
57.47
57.29
70
Jul 2, 2026
54.33
54.33
54.33
54.33
54.16
-
Jul 1, 2026
54.32
54.33
54.17
54.33
54.16
390
Jun 30, 2026
51.97
52.01
51.97
52.01
51.85
20
Jun 29, 2026
51.84
55.00
51.42
55.00
54.83
30
Jun 26, 2026
51.97
51.97
51.97
51.97
51.81
40
Jun 25, 2026
52.36
52.36
52.36
52.36
52.20
-
Jun 24, 2026
52.36
52.36
52.36
52.36
52.20
20
Jun 23, 2026
53.20
53.25
53.20
53.25
53.08
1,800
Jun 22, 2026
52.40
52.40
52.40
52.40
52.24
10
Jun 19, 2026
54.21
54.21
53.05
53.05
52.88
20
Jun 18, 2026
54.29
54.29
53.31
53.31
53.14
1,200
Jun 17, 2026
56.10
56.10
55.83
55.83
55.66
70
Jun 16, 2026
55.27
56.32
55.14
56.32
56.14
190
Jun 15, 2026
55.15
55.15
55.15
55.15
54.98
30
Jun 12, 2026
56.04
56.04
55.74
55.74
55.56
200
Jun 11, 2026
56.20
56.20
56.20
56.20
56.02
-
Jun 10, 2026
56.20
56.20
56.20
56.20
56.02
-
Jun 9, 2026
56.20
56.20
56.20
56.20
56.02
10
Jun 8, 2026
55.77
55.77
55.50
55.73
55.56
160
Jun 5, 2026
55.94
55.94
55.77
55.77
55.59
140
Jun 3, 2026
53.71
53.71
53.46
53.46
53.29
60
Jun 2, 2026
54.40
54.40
53.62
53.71
53.54
420
Jun 1, 2026
55.50
55.50
53.87
53.87
53.70
220
May 29, 2026
0.178378
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
56.08
56.08
56.08
56.08
55.90
10
May 28, 2026
55.94
55.94
55.72
55.72
55.37
90
May 27, 2026
56.39
56.39
55.97
55.97
55.62
20
May 26, 2026
55.66
55.83
55.66
55.83
55.48
20
May 25, 2026
55.88
55.88
55.88
55.88
55.53
-
May 22, 2026
55.76
55.88
55.55
55.88
55.53
3,150
May 21, 2026
55.14
55.14
55.14
55.14
54.79
40
May 20, 2026
55.52
55.52
54.66
54.66
54.31
210
May 19, 2026
55.88
55.88
55.88
55.88
55.53
10
May 18, 2026
53.96
55.03
53.96
55.03
54.68
150
May 15, 2026
55.55
55.55
54.62
54.62
54.27
60
May 14, 2026
54.78
54.78
54.78
54.78
54.43
10
May 13, 2026
53.88
55.17
53.88
55.17
54.82
70
May 12, 2026
53.94
54.69
53.94
54.69
54.34
30
May 11, 2026
53.57
53.95
53.57
53.95
53.60
720
May 8, 2026
54.72
54.72
53.57
53.57
53.23
150
May 7, 2026
53.68
54.97
53.68
54.18
53.84
100
May 6, 2026
54.52
54.78
54.52
54.78
54.43
30
May 5, 2026
54.51
54.51
54.51
54.51
54.16
30
May 4, 2026
57.27
57.27
56.17
56.41
56.05
50
Apr 30, 2026
57.27
57.27
57.27
57.27
56.90
30
Apr 29, 2026
57.23
57.23
57.23
57.23
56.86
30
Apr 28, 2026
57.50
57.50
57.22
57.22
56.86
110
Apr 27, 2026
57.13
57.15
56.87
56.87
56.51
3,130
Apr 24, 2026
58.35
58.35
57.20
57.37
57.00
780
Apr 23, 2026
58.42
59.06
58.28
59.06
58.68
26,110
Apr 22, 2026
60.00
60.00
58.38
58.38
58.01
790
Apr 20, 2026
66.81
66.81
66.20
66.20
65.78
180
Apr 17, 2026
66.15
66.93
66.14
66.14
65.72
210
Apr 16, 2026
67.78
67.78
67.17
67.17
66.75
20
Apr 15, 2026
67.78
67.78
67.78
67.78
67.35
90
Apr 14, 2026
67.70
67.70
67.51
67.51
67.08
70
Apr 13, 2026
68.14
68.23
67.84
68.23
67.80
260
Apr 10, 2026
67.84
67.84
67.80
67.83
67.40
90
Apr 9, 2026
70.50
70.50
70.20
70.20
69.76
170
Apr 8, 2026
69.20
70.35
68.39
70.35
69.90
210
Apr 7, 2026
71.42
72.07
71.15
71.36
70.91
22,790
Apr 6, 2026
72.14
72.20
72.05
72.05
71.60
520
Apr 2, 2026
72.86
73.11
72.50
72.73
72.27
130
Apr 1, 2026
72.14
72.14
72.14
72.14
71.68
10
Mar 31, 2026
70.42
70.43
70.42
70.43
69.98
20
Mar 30, 2026
69.87
71.00
69.87
71.00
70.55
70
Mar 27, 2026
71.12
71.54
71.12
71.30
70.85
90
Mar 26, 2026
72.31
72.58
72.09
72.58
72.12
90
Mar 25, 2026
70.28
72.20
70.28
72.20
71.74
110
Mar 24, 2026
70.86
71.78
70.86
71.71
71.26
290
Mar 23, 2026
75.45
75.45
71.78
71.78
71.32
320
Mar 20, 2026
75.29
75.30
74.70
74.70
74.23
180
Mar 19, 2026
83.80
83.80
75.29
75.29
74.81
410
Mar 18, 2026
75.70
75.97
75.70
75.79
75.31
100
Mar 17, 2026
76.81
76.81
74.74
75.27
74.79
350
Mar 16, 2026
78.04
78.04
76.70
76.89
76.41
120
Mar 13, 2026
78.04
78.21
77.16
78.07
77.58
270
Mar 12, 2026
75.75
77.45
75.75
77.26
76.77
100
Mar 11, 2026
76.61
76.61
75.45
75.84
75.36
810
Mar 10, 2026
76.81
77.00
75.63
75.85
75.37
650
Mar 9, 2026
79.60
80.09
78.19
78.37
77.87
1,470
Mar 6, 2026
78.79
79.63
78.54
79.36
78.86
3,830
Mar 5, 2026
79.08
79.24
77.42
78.07
77.57
560
Mar 4, 2026
80.42
80.42
76.88
78.48
77.98
21,520
Mar 3, 2026
86.80
86.80
79.10
80.42
79.91
1,100
Mar 2, 2026
74.16
79.32
74.16
78.91
78.41
730
Feb 27, 2026
74.31
74.31
74.16
74.16
73.69
720
Feb 26, 2026
73.28
73.28
73.28
73.28
72.82
10
Feb 25, 2026
75.06
75.06
71.63
72.58
72.12
1,060
Feb 24, 2026
75.80
75.80
74.38
75.51
75.03
650
Feb 23, 2026
74.80
75.35
74.80
74.89
74.41
90
Feb 20, 2026
0.168314
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
81.48
81.48
74.86
74.86
74.39
50
Feb 19, 2026
75.28
76.85
75.28
76.84
76.18
230
Feb 18, 2026
74.91
75.53
74.91
75.28
74.64
270
Feb 13, 2026
73.27
73.30
73.27
73.30
72.67
90
Feb 12, 2026
71.88
71.92
71.88
71.92
71.31
190
Feb 11, 2026
70.66
70.66
70.66
70.66
70.06
30
Feb 10, 2026
71.67
71.67
71.67
71.67
71.06
20
Feb 9, 2026
74.29
74.29
72.85
72.85
72.23
170
Feb 6, 2026
73.00
73.77
73.00
73.77
73.14
80
Feb 5, 2026
72.26
73.44
72.26
73.44
72.82
40
Feb 4, 2026
74.00
74.04
71.95
71.95
71.34
280
Feb 3, 2026
72.65
73.73
72.47
73.73
73.11
23,130
Feb 2, 2026
72.11
72.34
71.90
72.34
71.73
170
Jan 30, 2026
72.47
72.47
72.16
72.16
71.54
40
Jan 29, 2026
71.92
72.50
71.86
71.86
71.24
310
Jan 28, 2026
69.71
72.00
69.71
71.82
71.20
670
Jan 27, 2026
67.62
71.05
67.62
70.88
70.28
9,520
Jan 26, 2026
71.50
71.50
70.11
70.11
69.51
140
Jan 23, 2026
71.21
71.35
71.21
71.35
70.75
110
Jan 22, 2026
70.88
70.93
70.64
70.70
70.10
100
Jan 21, 2026
72.06
72.06
69.81
70.29
69.69
1,890
Jan 20, 2026
72.07
72.07
72.06
72.06
71.44
80
Jan 19, 2026
70.59
72.00
70.59
72.00
71.39
20
Jan 16, 2026
71.33
72.01
71.33
71.85
71.24
1,100
Jan 15, 2026
70.70
70.70
69.73
70.18
69.58
280
Jan 14, 2026
68.99
70.55
68.99
70.55
69.95
2,180
Jan 13, 2026
68.00
68.06
67.06
67.06
66.49
280
Jan 12, 2026
67.32
67.67
67.30
67.44
66.87
320
Jan 9, 2026
63.36
63.36
63.36
63.36
62.82
10
Jan 8, 2026
67.12
67.12
63.36
63.36
62.82
15,760
Jan 7, 2026
66.47
66.47
63.95
63.95
63.40
50
Jan 6, 2026
64.35
66.36
64.35
65.52
64.96
210
Jan 5, 2026
64.51
65.66
63.84
65.66
65.10
70
Jan 2, 2026
62.05
63.30
62.05
63.30
62.76
70
Dec 30, 2025
63.68
63.68
63.68
63.68
63.14
20
Dec 29, 2025
64.74
64.74
64.58
64.58
64.03
20
Dec 26, 2025
64.51
64.51
64.51
64.51
63.96
20
Dec 23, 2025
64.65
64.65
64.20
64.20
63.66
30
Dec 22, 2025
64.28
64.96
64.28
64.96
64.40
140
Dec 19, 2025
61.75
62.93
61.75
62.93
62.39
130
Dec 18, 2025
62.21
62.21
61.91
61.91
61.38
70
Dec 17, 2025
62.33
62.33
62.33
62.33
61.80
10
Dec 16, 2025
62.12
62.12
61.96
61.96
61.43
30
Dec 15, 2025
61.79
62.14
61.79
62.14
61.61
30
Dec 12, 2025
61.79
61.79
61.79
61.79
61.26
10
Dec 11, 2025
60.51
60.51
60.51
60.51
59.99
-
Dec 10, 2025
60.51
60.51
60.51
60.51
59.99
60
Dec 9, 2025
60.06
60.06
60.06
60.06
59.55
60
Dec 8, 2025
60.10
60.10
60.10
60.10
59.59
10
Dec 5, 2025
59.25
59.70
59.25
59.70
59.19
560
Dec 4, 2025
58.81
58.81
58.81
58.81
58.31
-
Dec 3, 2025
58.06
58.87
58.06
58.81
58.31
2,720
Dec 2, 2025
58.67
58.67
58.67
58.67
58.17
40
Dec 1, 2025
60.66
60.66
58.87
58.87
58.36
40
Nov 28, 2025
0.178766
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
60.83
60.83
60.83
60.83
60.31
-
Nov 27, 2025
60.83
60.83
60.83
60.83
60.14
10
Nov 26, 2025
61.20
61.20
60.83
60.83
60.14
510
Nov 25, 2025
61.69
61.69
61.26
61.26
60.56
60
Nov 24, 2025
61.00
61.00
60.59
60.59
59.90
20
Nov 21, 2025
61.43
61.43
61.43
61.43
60.72
30
Nov 19, 2025
60.71
60.71
60.30
60.30
59.61
40
Nov 18, 2025
60.35
60.35
60.35
60.35
59.66
20
Nov 17, 2025
59.47
59.47
59.05
59.36
58.68
180
Nov 14, 2025
59.51
59.51
59.04
59.47
58.79
90
Nov 13, 2025
59.41
59.41
59.41
59.41
58.73
30
Nov 12, 2025
59.20
59.20
59.20
59.20
58.52
60
Nov 11, 2025
59.70
60.00
59.70
60.00
59.31
280
Nov 10, 2025
60.15
60.15
59.35
59.35
58.67
1,050
Nov 7, 2025
60.40
61.44
60.40
60.79
60.09
50
Nov 6, 2025
61.55
61.55
61.55
61.55
60.85
30
