Cotações Históricas NUGT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 37,16 | -3,80 | -9,28% | 38,67 | 39,13 | 37,05 | 2.865.985 |
29 Abr 2024 | 40,96 | 0,41 | 1,01% | 40,58 | 41,41 | 39,35 | 1.370.450 |
26 Abr 2024 | 40,55 | 0,65 | 1,63% | 40,79 | 41,3799 | 39,85 | 2.423.878 |
25 Abr 2024 | 39,90 | 2,69 | 7,23% | 37,23 | 40,34 | 37,06 | 4.144.697 |
24 Abr 2024 | 37,21 | 0,10 | 0,27% | 36,66 | 37,42 | 36,51 | 1.361.094 |
23 Abr 2024 | 37,11 | 1,14 | 3,17% | 35,42 | 37,31 | 35,22 | 1.898.731 |
22 Abr 2024 | 35,97 | -3,54 | -8,96% | 36,25 | 37,49 | 35,75 | 3.408.252 |
19 Abr 2024 | 39,51 | 0,74 | 1,91% | 39,00 | 40,09 | 38,75 | 2.425.347 |
18 Abr 2024 | 38,77 | 0,38 | 0,99% | 39,55 | 39,58 | 38,16 | 1.820.847 |
17 Abr 2024 | 38,39 | 1,18 | 3,17% | 37,87 | 39,26 | 37,40 | 2.774.704 |
16 Abr 2024 | 37,21 | -1,08 | -2,82% | 37,39 | 37,72 | 35,84 | 2.744.157 |
15 Abr 2024 | 38,29 | -0,64 | -1,64% | 39,55 | 39,76 | 37,16 | 4.348.242 |
12 Abr 2024 | 38,93 | -1,59 | -3,92% | 42,00 | 43,58 | 38,16 | 6.736.273 |
11 Abr 2024 | 40,52 | 1,80 | 4,65% | 39,82 | 40,615 | 38,43 | 2.855.676 |
10 Abr 2024 | 38,72 | -1,27 | -3,18% | 37,87 | 39,6697 | 37,56 | 3.154.409 |
09 Abr 2024 | 39,99 | 1,28 | 3,31% | 40,08 | 40,8899 | 39,37 | 2.595.623 |
08 Abr 2024 | 38,71 | -0,54 | -1,38% | 39,97 | 40,19 | 37,93 | 2.712.407 |
05 Abr 2024 | 39,25 | 2,44 | 6,63% | 37,22 | 39,53 | 37,01 | 3.031.697 |
04 Abr 2024 | 36,81 | -0,86 | -2,28% | 37,60 | 38,02 | 36,70 | 2.533.109 |
03 Abr 2024 | 37,67 | 1,58 | 4,38% | 35,96 | 37,87 | 35,91 | 2.524.117 |
02 Abr 2024 | 36,09 | 0,91 | 2,59% | 35,6799 | 36,21 | 35,02 | 2.653.258 |
01 Abr 2024 | 35,18 | 0,83 | 2,42% | 35,85 | 36,05 | 34,53 | 3.130.743 |
28 Mar 2024 | 34,35 | 1,38 | 4,19% | 33,79 | 34,6484 | 33,23 | 2.436.434 |
27 Mar 2024 | 32,97 | 2,34 | 7,64% | 31,04 | 32,97 | 31,02 | 2.517.064 |
26 Mar 2024 | 30,63 | -0,10 | -0,33% | 32,00 | 32,00 | 30,63 | 1.595.304 |
25 Mar 2024 | 30,73 | 0,56 | 1,86% | 30,59 | 31,7799 | 30,54 | 1.552.735 |
22 Mar 2024 | 30,17 | -0,77 | -2,49% | 30,49 | 31,09 | 30,15 | 1.505.513 |
21 Mar 2024 | 30,94 | -0,60 | -1,90% | 32,17 | 32,76 | 30,91 | 3.412.645 |
20 Mar 2024 | 31,54 | 2,32 | 7,94% | 29,03 | 32,0963 | 28,88 | 3.412.693 |
19 Mar 2024 | 29,22 | -1,53 | -4,98% | 30,19 | 30,19 | 29,105 | 2.073.013 |
18 Mar 2024 | 30,75 | -0,41 | -1,32% | 31,06 | 31,1687 | 30,60 | 1.182.457 |
15 Mar 2024 | 31,16 | -0,01 | -0,03% | 30,93 | 31,47 | 30,75 | 1.743.842 |
14 Mar 2024 | 31,17 | -0,79 | -2,47% | 31,18 | 31,5339 | 30,72 | 2.560.397 |
13 Mar 2024 | 31,96 | 1,42 | 4,65% | 30,88 | 32,3699 | 30,79 | 2.202.441 |
12 Mar 2024 | 30,54 | -1,18 | -3,72% | 30,50 | 30,588 | 29,70 | 2.454.627 |
11 Mar 2024 | 31,72 | 1,06 | 3,46% | 30,38 | 32,08 | 30,281 | 2.854.182 |
08 Mar 2024 | 30,66 | 0,03 | 0,10% | 30,97 | 31,40 | 30,25 | 3.266.856 |
07 Mar 2024 | 30,63 | 0,95 | 3,20% | 30,49 | 30,84 | 30,08 | 2.229.414 |
06 Mar 2024 | 29,68 | 0,99 | 3,45% | 29,46 | 30,47 | 29,41 | 3.577.476 |
05 Mar 2024 | 28,69 | 0,22 | 0,77% | 29,40 | 29,68 | 28,65 | 4.283.758 |
04 Mar 2024 | 28,47 | 2,33 | 8,91% | 27,13 | 28,5493 | 26,85 | 5.341.645 |
01 Mar 2024 | 26,14 | 1,70 | 6,96% | 25,02 | 26,3799 | 24,28 | 4.893.974 |
29 Fev 2024 | 24,44 | 1,09 | 4,67% | 24,30 | 24,96 | 24,26 | 3.219.592 |
28 Fev 2024 | 23,35 | -0,41 | -1,73% | 23,63 | 23,63 | 23,145 | 2.822.306 |
27 Fev 2024 | 23,76 | -0,43 | -1,78% | 24,25 | 24,40 | 23,76 | 2.751.255 |
26 Fev 2024 | 24,19 | -0,77 | -3,08% | 24,41 | 24,41 | 23,79 | 2.765.083 |
23 Fev 2024 | 24,96 | 0,89 | 3,70% | 24,24 | 25,16 | 23,79 | 3.728.264 |
22 Fev 2024 | 24,07 | -1,24 | -4,90% | 25,02 | 25,0393 | 23,8955 | 3.580.146 |
21 Fev 2024 | 25,31 | -0,38 | -1,48% | 25,69 | 25,69 | 24,6201 | 2.484.665 |
20 Fev 2024 | 25,69 | 0,20 | 0,78% | 26,03 | 26,14 | 25,45 | 1.865.511 |
16 Fev 2024 | 25,49 | 0,19 | 0,75% | 24,94 | 25,97 | 24,80 | 3.445.936 |
15 Fev 2024 | 25,30 | 1,37 | 5,73% | 24,45 | 25,79 | 24,45 | 3.495.747 |
14 Fev 2024 | 23,93 | 0,21 | 0,89% | 23,87 | 24,06 | 23,32 | 3.152.050 |
13 Fev 2024 | 23,72 | -2,65 | -10,05% | 25,05 | 25,12 | 23,29 | 6.491.684 |
12 Fev 2024 | 26,37 | 0,59 | 2,29% | 25,61 | 26,62 | 25,54 | 2.769.539 |
09 Fev 2024 | 25,78 | -0,67 | -2,53% | 26,15 | 26,2001 | 25,40 | 2.598.536 |
08 Fev 2024 | 26,45 | -0,38 | -1,42% | 26,45 | 26,73 | 26,181 | 1.425.220 |
07 Fev 2024 | 26,83 | -0,39 | -1,43% | 27,16 | 27,33 | 26,61 | 1.474.303 |
06 Fev 2024 | 27,22 | 0,64 | 2,41% | 26,83 | 27,3627 | 26,58 | 1.698.317 |
05 Fev 2024 | 26,58 | -1,34 | -4,80% | 26,804 | 27,17 | 26,32 | 2.951.529 |
02 Fev 2024 | 27,92 | -2,09 | -6,96% | 28,33 | 28,33 | 27,23 | 4.544.104 |
01 Fev 2024 | 30,01 | 2,16 | 7,76% | 28,54 | 30,2077 | 28,46 | 3.769.671 |