Cotações Históricas NAIL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 92,68 | 0,00 | 0,00% | 92,68 | 92,68 | 92,68 | 0 |
27 Jun 2024 | 92,68 | 0,34 | 0,37% | 92,75 | 93,0881 | 90,61 | 92.948 |
26 Jun 2024 | 92,34 | 0,36 | 0,39% | 90,79 | 92,65 | 90,50 | 183.418 |
25 Jun 2024 | 91,98 | -8,31 | -8,29% | 99,48 | 100,06 | 89,47 | 522.918 |
24 Jun 2024 | 100,29 | 1,84 | 1,87% | 98,58 | 102,63 | 97,195 | 238.097 |
21 Jun 2024 | 98,45 | 0,84 | 0,86% | 97,09 | 99,15 | 93,33 | 165.213 |
20 Jun 2024 | 97,61 | -1,68 | -1,69% | 98,00 | 101,00 | 95,82 | 248.148 |
18 Jun 2024 | 99,29 | -5,20 | -4,98% | 102,14 | 103,67 | 98,20 | 341.934 |
17 Jun 2024 | 104,49 | 2,46 | 2,41% | 101,37 | 104,91 | 99,86 | 150.173 |
14 Jun 2024 | 102,03 | -3,63 | -3,44% | 101,70 | 102,38 | 97,2804 | 345.926 |
13 Jun 2024 | 105,66 | 0,43 | 0,41% | 107,00 | 107,00 | 101,60 | 204.770 |
12 Jun 2024 | 105,23 | 9,13 | 9,50% | 106,00 | 113,1378 | 104,00 | 698.285 |
11 Jun 2024 | 96,10 | -3,87 | -3,87% | 97,94 | 97,94 | 94,28 | 142.081 |
10 Jun 2024 | 99,97 | 2,95 | 3,04% | 95,00 | 100,10 | 93,98 | 120.592 |
07 Jun 2024 | 97,02 | -5,80 | -5,64% | 96,87 | 98,5899 | 93,98 | 332.305 |
06 Jun 2024 | 102,82 | -3,63 | -3,41% | 105,50 | 106,9963 | 102,30 | 109.582 |
05 Jun 2024 | 106,45 | 5,29 | 5,23% | 102,75 | 106,49 | 99,81 | 172.002 |
04 Jun 2024 | 101,16 | -6,17 | -5,75% | 105,24 | 106,21 | 100,45 | 178.779 |
03 Jun 2024 | 107,33 | -2,81 | -2,55% | 110,52 | 111,51 | 105,2331 | 183.295 |
31 Mai 2024 | 110,14 | 4,75 | 4,51% | 107,50 | 110,43 | 104,7401 | 235.030 |
30 Mai 2024 | 105,39 | 6,79 | 6,89% | 100,95 | 105,67 | 100,4786 | 231.622 |
29 Mai 2024 | 98,60 | -3,93 | -3,83% | 99,00 | 100,50 | 97,76 | 186.584 |
28 Mai 2024 | 102,53 | -3,78 | -3,56% | 107,19 | 108,3821 | 101,11 | 156.602 |
24 Mai 2024 | 106,31 | 3,32 | 3,22% | 105,43 | 106,7999 | 103,69 | 143.327 |
23 Mai 2024 | 102,99 | -2,94 | -2,78% | 107,19 | 107,79 | 101,81 | 242.424 |
22 Mai 2024 | 105,93 | -9,36 | -8,12% | 113,95 | 113,95 | 105,00 | 409.247 |
21 Mai 2024 | 115,29 | -2,44 | -2,07% | 117,52 | 117,52 | 113,08 | 185.864 |
20 Mai 2024 | 117,73 | -1,87 | -1,56% | 119,77 | 121,10 | 117,56 | 109.790 |
17 Mai 2024 | 119,60 | 0,05 | 0,04% | 121,00 | 121,00 | 117,81 | 131.912 |
16 Mai 2024 | 119,55 | -12,00 | -9,12% | 129,83 | 130,05 | 119,22 | 321.803 |
15 Mai 2024 | 131,55 | 13,37 | 11,31% | 124,52 | 132,20 | 124,52 | 321.502 |
14 Mai 2024 | 118,18 | 1,68 | 1,44% | 118,39 | 119,41 | 116,17 | 106.761 |
13 Mai 2024 | 116,50 | -3,55 | -2,96% | 121,85 | 122,56 | 116,06 | 104.831 |
10 Mai 2024 | 120,05 | 0,55 | 0,46% | 120,00 | 120,9199 | 118,85 | 99.997 |
09 Mai 2024 | 119,50 | 5,27 | 4,61% | 114,51 | 119,97 | 114,23 | 178.878 |
08 Mai 2024 | 114,23 | -4,01 | -3,39% | 115,86 | 117,14 | 113,62 | 155.988 |
07 Mai 2024 | 118,24 | -3,21 | -2,64% | 121,05 | 121,67 | 118,09 | 101.849 |
06 Mai 2024 | 121,45 | 4,92 | 4,22% | 120,20 | 121,93 | 118,11 | 135.451 |
03 Mai 2024 | 116,53 | 5,79 | 5,23% | 118,59 | 126,0299 | 116,52 | 364.531 |
02 Mai 2024 | 110,74 | 4,09 | 3,83% | 109,29 | 111,1699 | 103,706 | 146.409 |
01 Mai 2024 | 106,65 | 0,64 | 0,60% | 105,47 | 114,50 | 103,51 | 229.388 |
30 Abr 2024 | 106,01 | -7,35 | -6,48% | 110,48 | 112,3274 | 105,91 | 107.816 |
29 Abr 2024 | 113,36 | 1,57 | 1,40% | 113,31 | 115,58 | 111,25 | 106.699 |
26 Abr 2024 | 111,79 | 3,65 | 3,38% | 109,75 | 115,05 | 108,9392 | 178.589 |
25 Abr 2024 | 108,14 | -1,18 | -1,08% | 104,50 | 109,00 | 99,13 | 286.252 |
24 Abr 2024 | 109,32 | -3,91 | -3,45% | 112,53 | 116,5999 | 106,6465 | 220.210 |
23 Abr 2024 | 113,23 | 8,55 | 8,17% | 106,62 | 113,83 | 103,285 | 301.503 |
22 Abr 2024 | 104,68 | 2,62 | 2,57% | 104,07 | 106,7499 | 101,18 | 181.154 |
19 Abr 2024 | 102,06 | -2,15 | -2,06% | 104,07 | 106,98 | 99,91 | 200.756 |
18 Abr 2024 | 104,21 | 0,18 | 0,17% | 110,35 | 111,8999 | 104,00 | 275.148 |
17 Abr 2024 | 104,03 | -2,37 | -2,23% | 109,42 | 109,42 | 103,45 | 174.041 |
16 Abr 2024 | 106,40 | -6,17 | -5,48% | 108,83 | 108,83 | 102,4801 | 284.770 |
15 Abr 2024 | 112,57 | -5,58 | -4,72% | 120,00 | 121,11 | 111,3575 | 276.984 |
12 Abr 2024 | 118,15 | -0,95 | -0,80% | 116,88 | 118,43 | 114,75 | 173.978 |
11 Abr 2024 | 119,10 | 3,08 | 2,65% | 118,16 | 120,83 | 116,8301 | 252.673 |
10 Abr 2024 | 116,02 | -18,74 | -13,91% | 121,56 | 123,00 | 115,35 | 528.482 |
09 Abr 2024 | 134,76 | 0,93 | 0,69% | 136,40 | 136,93 | 128,00 | 166.850 |
08 Abr 2024 | 133,83 | -1,47 | -1,09% | 136,28 | 136,99 | 132,01 | 96.424 |
05 Abr 2024 | 135,30 | 5,07 | 3,89% | 131,70 | 136,00 | 130,6056 | 150.112 |
04 Abr 2024 | 130,23 | -6,03 | -4,43% | 140,86 | 142,54 | 129,00 | 171.190 |
03 Abr 2024 | 136,26 | 4,06 | 3,07% | 129,31 | 136,939 | 129,2001 | 170.788 |
02 Abr 2024 | 132,20 | -11,53 | -8,02% | 136,94 | 136,94 | 129,0701 | 336.825 |
01 Abr 2024 | 143,73 | -7,75 | -5,12% | 152,00 | 152,28 | 142,761 | 147.471 |