Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas NOA3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 3,5915 | 0,03 | 0,91% | 3,5615 | 3,606 | 3,5615 | 52.666 |
| 16 Mai 2024 | 3,559 | 0,01 | 0,30% | 3,5485 | 3,597 | 3,508 | 106.449 |
| 15 Mai 2024 | 3,5485 | -0,08 | -2,25% | 3,629 | 3,6665 | 3,5165 | 142.706 |
| 14 Mai 2024 | 3,63 | 0,11 | 3,13% | 3,521 | 3,768 | 3,5115 | 294.022 |
| 13 Mai 2024 | 3,52 | 0,05 | 1,34% | 3,4585 | 3,548 | 3,44 | 74.270 |
| 10 Mai 2024 | 3,4735 | 0,01 | 0,16% | 3,4545 | 3,5285 | 3,4425 | 103.245 |
| 09 Mai 2024 | 3,468 | 0,04 | 1,02% | 3,4385 | 3,479 | 3,4365 | 24.884 |
| 08 Mai 2024 | 3,433 | -0,04 | -1,09% | 3,4745 | 3,496 | 3,4295 | 102.866 |
| 07 Mai 2024 | 3,471 | 0,01 | 0,26% | 3,4335 | 3,4925 | 3,4335 | 54.856 |
| 06 Mai 2024 | 3,462 | 0,05 | 1,52% | 3,402 | 3,4645 | 3,3895 | 83.381 |
| 03 Mai 2024 | 3,41 | 0,00 | 0,10% | 3,4225 | 3,472 | 3,41 | 39.766 |
| 02 Mai 2024 | 3,4065 | 0,00 | 0,15% | 3,427 | 3,482 | 3,3815 | 41.951 |
| 30 Abr 2024 | 3,4015 | -0,04 | -1,03% | 3,433 | 3,44 | 3,3985 | 40.468 |
| 29 Abr 2024 | 3,437 | 0,02 | 0,59% | 3,3985 | 3,4535 | 3,3985 | 80.081 |
| 26 Abr 2024 | 3,417 | 0,03 | 0,99% | 3,4025 | 3,4415 | 3,4025 | 95.635 |
| 25 Abr 2024 | 3,3835 | -0,02 | -0,47% | 3,4105 | 3,4105 | 3,352 | 64.871 |
| 24 Abr 2024 | 3,3995 | -0,03 | -0,95% | 3,461 | 3,469 | 3,398 | 78.053 |
| 23 Abr 2024 | 3,432 | -0,04 | -1,01% | 3,4625 | 3,5145 | 3,359 | 122.973 |
| 22 Abr 2024 | 3,467 | 0,19 | 5,80% | 3,279 | 3,4985 | 3,279 | 186.112 |
| 19 Abr 2024 | 3,277 | 0,05 | 1,58% | 3,1895 | 3,333 | 3,1755 | 178.884 |
| 18 Abr 2024 | 3,226 | 0,09 | 3,00% | 3,124 | 3,2385 | 3,045 | 195.962 |
| 17 Abr 2024 | 3,132 | -0,02 | -0,70% | 3,1475 | 3,193 | 3,124 | 47.654 |
| 16 Abr 2024 | 3,154 | 0,05 | 1,73% | 3,101 | 3,20 | 3,101 | 63.111 |
| 15 Abr 2024 | 3,1005 | -0,04 | -1,23% | 3,1255 | 3,2065 | 3,1005 | 105.374 |
| 12 Abr 2024 | 3,139 | -0,04 | -1,30% | 3,1805 | 3,2145 | 3,1105 | 67.305 |
| 11 Abr 2024 | 3,1805 | 0,00 | 0,02% | 3,221 | 3,236 | 3,1755 | 107.360 |
| 10 Abr 2024 | 3,18 | -0,04 | -1,26% | 3,2335 | 3,31 | 3,1755 | 168.810 |
| 09 Abr 2024 | 3,2205 | 0,02 | 0,58% | 3,188 | 3,235 | 3,173 | 55.887 |
| 08 Abr 2024 | 3,202 | -0,01 | -0,20% | 3,201 | 3,2395 | 3,1845 | 146.010 |
| 05 Abr 2024 | 3,2085 | -0,04 | -1,28% | 3,2515 | 3,275 | 3,198 | 83.692 |
| 04 Abr 2024 | 3,25 | -0,03 | -0,98% | 3,2995 | 3,33 | 3,25 | 91.941 |
| 03 Abr 2024 | 3,282 | 0,04 | 1,36% | 3,232 | 3,2925 | 3,224 | 100.179 |
| 02 Abr 2024 | 3,238 | -0,03 | -0,95% | 3,253 | 3,33 | 3,232 | 122.447 |
| 28 Mar 2024 | 3,269 | -0,03 | -0,79% | 3,279 | 3,326 | 3,245 | 98.466 |
| 27 Mar 2024 | 3,295 | 0,04 | 1,15% | 3,2795 | 3,3455 | 3,2645 | 72.646 |
| 26 Mar 2024 | 3,2575 | 0,03 | 1,05% | 3,24 | 3,2985 | 3,19 | 123.752 |
| 25 Mar 2024 | 3,2235 | -0,06 | -1,87% | 3,298 | 3,325 | 3,2035 | 62.132 |
| 22 Mar 2024 | 3,285 | 0,01 | 0,31% | 3,277 | 3,3155 | 3,2605 | 55.217 |
| 21 Mar 2024 | 3,275 | 0,01 | 0,29% | 3,275 | 3,3065 | 3,269 | 70.863 |
| 20 Mar 2024 | 3,2655 | 0,04 | 1,18% | 3,223 | 3,2655 | 3,2085 | 62.197 |
| 19 Mar 2024 | 3,2275 | 0,01 | 0,40% | 3,21 | 3,249 | 3,187 | 72.672 |
| 18 Mar 2024 | 3,2145 | -0,11 | -3,25% | 3,3155 | 3,3795 | 3,2105 | 143.230 |
| 15 Mar 2024 | 3,3225 | 0,01 | 0,38% | 3,326 | 3,4365 | 3,3195 | 134.460 |
| 14 Mar 2024 | 3,31 | -0,02 | -0,73% | 3,337 | 3,3865 | 3,31 | 116.112 |
| 13 Mar 2024 | 3,3345 | -0,01 | -0,30% | 3,324 | 3,344 | 3,294 | 48.235 |
| 12 Mar 2024 | 3,3445 | 0,05 | 1,43% | 3,309 | 3,346 | 3,3085 | 89.510 |
| 11 Mar 2024 | 3,2975 | 0,01 | 0,46% | 3,2625 | 3,33 | 3,2625 | 121.076 |
| 08 Mar 2024 | 3,2825 | -0,06 | -1,85% | 3,37 | 3,37 | 3,28 | 75.421 |
| 07 Mar 2024 | 3,3445 | 0,02 | 0,59% | 3,294 | 3,40 | 3,294 | 51.135 |
| 06 Mar 2024 | 3,325 | 0,08 | 2,61% | 3,2695 | 3,34 | 3,245 | 46.049 |
| 05 Mar 2024 | 3,2405 | -0,04 | -1,20% | 3,272 | 3,316 | 3,2405 | 55.106 |
| 04 Mar 2024 | 3,28 | 0,01 | 0,38% | 3,243 | 3,3185 | 3,18 | 125.972 |
| 01 Mar 2024 | 3,2675 | 0,06 | 1,85% | 3,2265 | 3,2675 | 3,2265 | 48.336 |
| 29 Fev 2024 | 3,208 | -0,07 | -2,12% | 3,263 | 3,28 | 3,1995 | 72.328 |
| 28 Fev 2024 | 3,2775 | 0,02 | 0,54% | 3,2675 | 3,313 | 3,2505 | 99.877 |
| 27 Fev 2024 | 3,26 | 0,01 | 0,28% | 3,25 | 3,2815 | 3,216 | 57.433 |
| 26 Fev 2024 | 3,251 | 0,00 | 0,03% | 3,2305 | 3,2645 | 3,2075 | 84.703 |
| 23 Fev 2024 | 3,25 | -0,03 | -0,81% | 3,28 | 3,287 | 3,25 | 39.223 |
| 22 Fev 2024 | 3,2765 | 0,05 | 1,52% | 3,236 | 3,2875 | 3,2295 | 70.922 |
| 21 Fev 2024 | 3,2275 | 0,01 | 0,22% | 3,235 | 3,33 | 3,21 | 168.426 |
| 20 Fev 2024 | 3,2205 | -0,06 | -1,78% | 3,2665 | 3,2905 | 3,2205 | 311.020 |
| 19 Fev 2024 | 3,279 | -0,01 | -0,39% | 3,2985 | 3,2985 | 3,2475 | 94.760 |
| 16 Fev 2024 | 3,292 | 0,06 | 1,92% | 3,2565 | 3,296 | 3,2405 | 36.150 |
