Cotações Históricas NBCE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 23,2101 | -0,29 | -1,25% | 23,29 | 23,29 | 23,2101 | 2 |
26 Jun 2024 | 23,505 | 0,11 | 0,47% | 23,505 | 23,505 | 23,505 | 0 |
25 Jun 2024 | 23,395 | -0,27 | -1,14% | 23,41 | 23,41 | 23,395 | 2 |
24 Jun 2024 | 23,665 | 0,00 | 0,00% | 23,65 | 23,665 | 23,65 | 31 |
21 Jun 2024 | 23,6649 | -0,05 | -0,19% | 23,6649 | 23,6649 | 23,6649 | 0 |
20 Jun 2024 | 23,7101 | -0,58 | -2,39% | 23,77 | 23,77 | 23,60 | 691 |
18 Jun 2024 | 24,29 | 0,03 | 0,14% | 24,335 | 24,335 | 24,29 | 1.000 |
17 Jun 2024 | 24,2554 | 0,12 | 0,49% | 24,2554 | 24,2554 | 24,2554 | 0 |
14 Jun 2024 | 24,1372 | 0,05 | 0,19% | 24,1372 | 24,1372 | 24,1372 | 0 |
13 Jun 2024 | 24,092 | -0,09 | -0,36% | 24,19 | 24,19 | 24,092 | 2 |
12 Jun 2024 | 24,18 | 0,06 | 0,25% | 24,17 | 24,18 | 24,17 | 945 |
11 Jun 2024 | 24,1202 | -0,19 | -0,76% | 24,19 | 24,19 | 24,1202 | 16 |
10 Jun 2024 | 24,3052 | 0,05 | 0,20% | 24,29 | 24,3052 | 24,29 | 2 |
07 Jun 2024 | 24,2574 | -0,36 | -1,47% | 24,28 | 24,28 | 24,2574 | 2 |
06 Jun 2024 | 24,6202 | 0,07 | 0,29% | 24,6202 | 24,6202 | 24,6202 | 0 |
05 Jun 2024 | 24,5501 | -0,15 | -0,61% | 24,55 | 24,5501 | 24,55 | 2 |
04 Jun 2024 | 24,7004 | 0,42 | 1,74% | 24,7004 | 24,7004 | 24,7004 | 14 |
03 Jun 2024 | 24,2782 | 0,07 | 0,29% | 24,30 | 24,30 | 24,2782 | 2 |
31 Mai 2024 | 24,207 | -0,23 | -0,92% | 24,207 | 24,207 | 24,207 | 38 |
30 Mai 2024 | 24,4322 | 0,22 | 0,89% | 24,2302 | 24,4322 | 24,2302 | 3.208 |
29 Mai 2024 | 24,2159 | -0,06 | -0,24% | 24,2159 | 24,2159 | 24,2159 | 0 |
28 Mai 2024 | 24,2753 | -0,05 | -0,22% | 24,2753 | 24,2753 | 24,2753 | 14 |
24 Mai 2024 | 24,33 | -0,21 | -0,84% | 24,37 | 24,37 | 24,33 | 172 |
23 Mai 2024 | 24,5352 | -0,36 | -1,46% | 24,72 | 24,72 | 24,5352 | 2 |
22 Mai 2024 | 24,8986 | -0,08 | -0,31% | 24,96 | 24,96 | 24,8986 | 2 |
21 Mai 2024 | 24,9751 | -0,17 | -0,66% | 24,9751 | 24,9751 | 24,9751 | 13 |
20 Mai 2024 | 25,1401 | -0,30 | -1,20% | 25,18 | 25,18 | 25,081 | 490 |
17 Mai 2024 | 25,445 | 0,12 | 0,46% | 25,445 | 25,445 | 25,445 | 1 |
16 Mai 2024 | 25,3293 | 0,01 | 0,04% | 25,27 | 25,3293 | 25,27 | 1.902 |
15 Mai 2024 | 25,3183 | 0,02 | 0,10% | 25,26 | 25,3183 | 25,26 | 2 |
14 Mai 2024 | 25,2941 | -0,06 | -0,24% | 25,31 | 25,37 | 25,24 | 15.594 |
13 Mai 2024 | 25,3561 | -0,01 | -0,03% | 25,44 | 25,44 | 25,3561 | 2 |
10 Mai 2024 | 25,3645 | -0,17 | -0,68% | 25,47 | 25,47 | 25,3645 | 6 |
09 Mai 2024 | 25,5382 | 0,43 | 1,73% | 25,5382 | 25,5382 | 25,5382 | 0 |
08 Mai 2024 | 25,1042 | -0,24 | -0,97% | 25,07 | 25,1042 | 25,07 | 2 |
07 Mai 2024 | 25,3489 | -0,08 | -0,30% | 25,3489 | 25,3489 | 25,3489 | 13 |
06 Mai 2024 | 25,425 | 0,07 | 0,30% | 25,425 | 25,425 | 25,425 | 0 |
03 Mai 2024 | 25,35 | 0,03 | 0,12% | 25,35 | 25,35 | 25,35 | 30 |
02 Mai 2024 | 25,32 | 0,65 | 2,65% | 25,00 | 25,32 | 25,00 | 1 |
01 Mai 2024 | 24,6656 | 0,01 | 0,04% | 24,66 | 24,6656 | 24,66 | 2 |
30 Abr 2024 | 24,6564 | -0,20 | -0,82% | 24,6564 | 24,6564 | 24,6564 | 0 |
29 Abr 2024 | 24,86 | 0,50 | 2,05% | 24,72 | 24,86 | 24,72 | 195 |
26 Abr 2024 | 24,3598 | 0,40 | 1,68% | 24,3598 | 24,3598 | 24,3598 | 0 |
25 Abr 2024 | 23,9584 | 0,13 | 0,54% | 23,9584 | 23,9584 | 23,9584 | 0 |
24 Abr 2024 | 23,8303 | 0,05 | 0,21% | 23,88 | 23,88 | 23,8303 | 2 |
23 Abr 2024 | 23,7811 | 0,01 | 0,05% | 23,76 | 23,7811 | 23,76 | 2 |
22 Abr 2024 | 23,77 | 0,03 | 0,12% | 23,74 | 23,77 | 23,74 | 12 |
19 Abr 2024 | 23,7407 | -0,17 | -0,71% | 23,7407 | 23,7407 | 23,7407 | 0 |
18 Abr 2024 | 23,91 | 0,17 | 0,72% | 23,76 | 23,91 | 23,76 | 1.068 |
17 Abr 2024 | 23,7395 | 0,27 | 1,17% | 23,75 | 23,75 | 23,7395 | 201 |
16 Abr 2024 | 23,4661 | -0,15 | -0,64% | 23,4661 | 23,4661 | 23,4661 | 5 |
15 Abr 2024 | 23,6164 | 0,36 | 1,57% | 23,67 | 23,67 | 23,6164 | 2 |
12 Abr 2024 | 23,2516 | -0,21 | -0,90% | 23,2516 | 23,2516 | 23,2516 | 0 |
11 Abr 2024 | 23,4626 | 0,16 | 0,68% | 23,4626 | 23,4626 | 23,4626 | 0 |
10 Abr 2024 | 23,3034 | -0,42 | -1,76% | 23,39 | 23,39 | 23,3034 | 2 |
09 Abr 2024 | 23,72 | 0,21 | 0,89% | 23,75 | 23,75 | 23,64 | 47.143 |
08 Abr 2024 | 23,51 | -0,23 | -0,97% | 23,66 | 23,66 | 23,51 | 243 |
05 Abr 2024 | 23,74 | -0,11 | -0,45% | 23,74 | 23,74 | 23,74 | 10 |
04 Abr 2024 | 23,8464 | 0,00 | 0,01% | 23,98 | 23,98 | 23,8464 | 363 |
03 Abr 2024 | 23,8438 | -0,05 | -0,22% | 23,82 | 23,8438 | 23,82 | 2 |
02 Abr 2024 | 23,8974 | -0,10 | -0,43% | 23,83 | 23,8974 | 23,83 | 52 |
01 Abr 2024 | 24,00 | 0,40 | 1,68% | 23,92 | 24,00 | 23,92 | 7 |