Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas NATGAS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 2,7485 | 0,11 | 4,13% | 2,6405 | 2,767 | 2,6285 | 1.265.085.032.704 |
| 16 Mai 2024 | 2,6395 | 0,08 | 2,92% | 2,5585 | 2,6975 | 2,5395 | 1.995.265.032.704 |
| 15 Mai 2024 | 2,5645 | 0,08 | 3,22% | 2,4845 | 2,57 | 2,4635 | 1.583.335.032.704 |
| 14 Mai 2024 | 2,4845 | 0,00 | -0,08% | 2,4845 | 2,529 | 2,4395 | 339.460.000.000 |
| 13 Mai 2024 | 2,4865 | 0,12 | 4,89% | 2,3705 | 2,5075 | 2,359 | 752.970.000.000 |
| 10 Mai 2024 | 2,3705 | -0,06 | -2,35% | 2,4195 | 2,4525 | 2,3605 | 1.213.535.032.704 |
| 09 Mai 2024 | 2,4275 | 0,12 | 5,02% | 2,3125 | 2,429 | 2,2875 | 4.586.375.032.704 |
| 08 Mai 2024 | 2,3115 | -0,02 | -0,73% | 2,3265 | 2,3875 | 2,2955 | 3.668.520.000.000 |
| 07 Mai 2024 | 2,3285 | 0,03 | 1,13% | 2,2965 | 2,3375 | 2,2565 | 1.335.455.032.704 |
| 06 Mai 2024 | 2,3025 | 0,07 | 3,23% | 2,2545 | 2,3615 | 2,2315 | 1.622.585.032.704 |
| 03 Mai 2024 | 2,2305 | 0,12 | 5,44% | 2,1055 | 2,24 | 2,0945 | 6.790.075.032.704 |
| 02 Mai 2024 | 2,1155 | 0,10 | 4,75% | 2,0225 | 2,1285 | 2,0195 | 2.281.160.000.000 |
| 01 Mai 2024 | 2,0195 | -0,01 | -0,54% | 2,0295 | 2,0455 | 1,9945 | 813.310.000.000 |
| 30 Abr 2024 | 2,0305 | -0,08 | -3,70% | 2,1015 | 2,1535 | 2,021 | 1.359.240.000.000 |
| 29 Abr 2024 | 2,1085 | 0,16 | 7,93% | 2,0035 | 2,115 | 1,9785 | 1.392.180.000.000 |
| 26 Abr 2024 | 1,9535 | -0,05 | -2,69% | 2,0105 | 2,0245 | 1,941 | 1.252.825.032.704 |
| 25 Abr 2024 | 2,0075 | 0,03 | 1,47% | 1,9785 | 2,0115 | 1,9435 | 1.730.425.032.704 |
| 24 Abr 2024 | 1,9785 | -0,15 | -7,09% | 2,1245 | 2,1295 | 1,9695 | 824.415.032.704 |
| 23 Abr 2024 | 2,1295 | 0,07 | 3,40% | 2,0545 | 2,1365 | 2,0135 | 882.955.032.704 |
| 22 Abr 2024 | 2,0595 | 0,10 | 5,26% | 1,9695 | 2,0655 | 1,9495 | 989.450.000.000 |
| 19 Abr 2024 | 1,9565 | 0,02 | 0,88% | 1,9415 | 1,9975 | 1,9185 | 2.832.765.032.704 |
| 18 Abr 2024 | 1,9395 | 0,02 | 0,99% | 1,9195 | 1,9645 | 1,9175 | 700.370.000.000 |
| 17 Abr 2024 | 1,9205 | 0,03 | 1,75% | 1,8835 | 1,9255 | 1,8625 | 2.025.515.032.704 |
| 16 Abr 2024 | 1,8875 | 0,01 | 0,80% | 1,8745 | 1,9885 | 1,8475 | 986.925.032.704 |
| 15 Abr 2024 | 1,8725 | -0,07 | -3,65% | 1,9535 | 1,9605 | 1,8645 | 1.165.700.000.000 |
| 12 Abr 2024 | 1,9435 | 0,04 | 1,99% | 1,9055 | 1,9475 | 1,886 | 982.755.032.704 |
| 11 Abr 2024 | 1,9055 | -0,07 | -3,30% | 1,9695 | 1,9995 | 1,8965 | 2.084.430.000.000 |
| 10 Abr 2024 | 1,9705 | -0,03 | -1,25% | 1,9985 | 2,04 | 1,9655 | 1.430.075.032.704 |
| 09 Abr 2024 | 1,9955 | 0,03 | 1,58% | 1,9635 | 2,0195 | 1,9475 | 4.631.670.000.000 |
| 08 Abr 2024 | 1,9645 | 0,09 | 4,69% | 1,8635 | 1,9655 | 1,8585 | 2.411.755.032.704 |
| 05 Abr 2024 | 1,8765 | 0,03 | 1,51% | 1,8475 | 1,909 | 1,8415 | 1.559.580.000.000 |
| 04 Abr 2024 | 1,8485 | -0,08 | -4,05% | 1,9265 | 1,9335 | 1,8465 | 2.581.300.000.000 |
| 03 Abr 2024 | 1,9265 | 0,00 | -0,16% | 1,9275 | 1,9835 | 1,9145 | 643.495.032.704 |
| 02 Abr 2024 | 1,9295 | 0,03 | 1,42% | 1,8975 | 1,955 | 1,853 | 1.074.780.000.000 |
| 01 Abr 2024 | 1,9025 | 0,11 | 6,31% | 1,7935 | 1,918 | 1,7745 | 1.817.070.000.000 |
| 29 Mar 2024 | 1,7895 | 0,00 | 0,00% | 1,7895 | 1,7895 | 1,787 | 50.000.000 |
| 28 Mar 2024 | 1,7895 | 0,04 | 2,34% | 1,7515 | 1,8195 | 1,722 | 1.371.160.000.000 |
| 27 Mar 2024 | 1,7485 | -0,06 | -3,16% | 1,8055 | 1,811 | 1,731 | 2.515.805.032.704 |
| 26 Mar 2024 | 1,8055 | -0,01 | -0,55% | 1,8165 | 1,848 | 1,7955 | 1.063.625.032.704 |
| 25 Mar 2024 | 1,8155 | 0,01 | 0,72% | 1,8155 | 1,829 | 1,7705 | 2.202.335.032.704 |
| 22 Mar 2024 | 1,8025 | -0,03 | -1,74% | 1,8365 | 1,8485 | 1,786 | 2.678.455.032.704 |
| 21 Mar 2024 | 1,8345 | 0,01 | 0,44% | 1,8295 | 1,841 | 1,787 | 3.069.805.032.704 |
| 20 Mar 2024 | 1,8265 | -0,04 | -2,04% | 1,8655 | 1,8735 | 1,8105 | 1.687.285.032.704 |
| 19 Mar 2024 | 1,8645 | 0,05 | 2,64% | 1,8185 | 1,8785 | 1,812 | 2.056.635.032.704 |
| 18 Mar 2024 | 1,8165 | 0,05 | 3,12% | 1,8165 | 1,859 | 1,7805 | 5.264.795.032.704 |
| 15 Mar 2024 | 1,7615 | 0,02 | 1,26% | 1,8305 | 1,8565 | 1,7415 | 7.959.500.000.000 |
| 14 Mar 2024 | 1,7395 | 0,00 | 0,00% | 1,7395 | 1,7395 | 1,7395 | 0 |
| 13 Mar 2024 | 1,7395 | -0,04 | -2,08% | 1,7825 | 1,7875 | 1,7255 | 1.156.730.000.000 |
| 12 Mar 2024 | 1,7765 | -0,03 | -1,72% | 1,8065 | 1,8795 | 1,7585 | 1.669.705.032.704 |
| 11 Mar 2024 | 1,8075 | -0,06 | -3,11% | 1,8975 | 1,9055 | 1,8035 | 1.611.180.000.000 |
| 08 Mar 2024 | 1,8655 | 0,01 | 0,65% | 1,8545 | 1,889 | 1,821 | 761.380.000.000 |
| 07 Mar 2024 | 1,8535 | -0,13 | -6,67% | 1,9805 | 2,01 | 1,8455 | 1.446.655.032.704 |
| 06 Mar 2024 | 1,986 | -0,01 | -0,58% | 1,9945 | 2,0325 | 1,9755 | 451.030.000.000 |
| 05 Mar 2024 | 1,9975 | 0,02 | 1,11% | 1,9685 | 2,058 | 1,942 | 1.360.755.032.704 |
| 04 Mar 2024 | 1,9755 | 0,11 | 5,84% | 1,9295 | 2,0325 | 1,919 | 1.649.470.000.000 |
| 01 Mar 2024 | 1,8665 | -0,01 | -0,48% | 1,8755 | 1,9145 | 1,8395 | 810.075.032.704 |
| 29 Fev 2024 | 1,8755 | -0,02 | -0,85% | 1,8865 | 1,94 | 1,86 | 1.231.025.032.704 |
| 28 Fev 2024 | 1,8915 | 0,07 | 3,79% | 1,8185 | 1,929 | 1,8015 | 2.730.615.032.704 |
| 27 Fev 2024 | 1,8225 | 0,07 | 3,70% | 1,7575 | 1,8525 | 1,7265 | 2.518.880.000.000 |
| 26 Fev 2024 | 1,7575 | 0,08 | 4,46% | 1,7845 | 1,839 | 1,7255 | 1.141.805.032.704 |
| 23 Fev 2024 | 1,6825 | -0,12 | -6,55% | 1,8055 | 1,8075 | 1,6815 | 1.248.045.032.704 |
| 22 Fev 2024 | 1,8005 | -0,05 | -2,44% | 1,8385 | 1,8535 | 1,7455 | 2.741.500.000.000 |
| 21 Fev 2024 | 1,8455 | 0,08 | 4,35% | 1,7585 | 1,8665 | 1,7395 | 3.281.285.032.704 |
| 20 Fev 2024 | 1,7685 | 0,15 | 9,20% | 1,6245 | 1,778 | 1,6185 | 3.173.325.032.704 |
