Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas XNTK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 172,034 | -2,11 | -1,21% | 174,01 | 174,54 | 171,95 | 16.304 |
| 17 Abr 2024 | 174,1467 | -2,79 | -1,58% | 177,91 | 177,91 | 173,84 | 11.293 |
| 16 Abr 2024 | 176,941 | 0,67 | 0,38% | 175,99 | 177,99 | 175,99 | 15.168 |
| 15 Abr 2024 | 176,2719 | -3,20 | -1,78% | 181,37 | 181,37 | 175,82 | 12.048 |
| 12 Abr 2024 | 179,4699 | -4,48 | -2,43% | 181,49 | 181,49 | 179,1651 | 15.720 |
| 11 Abr 2024 | 183,9464 | 3,08 | 1,70% | 181,65 | 184,2084 | 180,97 | 9.130 |
| 10 Abr 2024 | 180,865 | -1,40 | -0,77% | 181,225 | 181,24 | 180,00 | 23.895 |
| 09 Abr 2024 | 182,2682 | 0,86 | 0,48% | 182,98 | 182,98 | 180,38 | 11.014 |
| 08 Abr 2024 | 181,406 | -0,21 | -0,11% | 182,13 | 182,32 | 181,24 | 75.617 |
| 05 Abr 2024 | 181,6132 | 2,24 | 1,25% | 180,11 | 182,13 | 180,11 | 20.908 |
| 04 Abr 2024 | 179,37 | -3,27 | -1,79% | 184,72 | 184,72 | 179,01 | 13.453 |
| 03 Abr 2024 | 182,64 | 0,68 | 0,37% | 180,55 | 183,4233 | 180,55 | 12.315 |
| 02 Abr 2024 | 181,96 | -1,66 | -0,90% | 181,07 | 181,96 | 180,3832 | 23.368 |
| 01 Abr 2024 | 183,6159 | 1,23 | 0,67% | 182,80 | 184,84 | 180,00 | 133.071 |
| 28 Mar 2024 | 182,388 | -0,31 | -0,17% | 182,67 | 182,86 | 182,07 | 8.593 |
| 27 Mar 2024 | 182,70 | 0,04 | 0,02% | 183,99 | 183,99 | 181,30 | 80.517 |
| 26 Mar 2024 | 182,66 | -0,63 | -0,34% | 184,60 | 184,66 | 182,66 | 17.089 |
| 25 Mar 2024 | 183,2857 | -0,60 | -0,33% | 182,83 | 184,22 | 182,3102 | 9.423 |
| 22 Mar 2024 | 183,885 | -0,03 | -0,01% | 183,36 | 184,6699 | 183,0093 | 11.308 |
| 21 Mar 2024 | 183,91 | 2,00 | 1,10% | 185,78 | 185,8098 | 183,91 | 24.881 |
| 20 Mar 2024 | 181,9077 | 2,65 | 1,48% | 180,56 | 181,997 | 179,355 | 10.451 |
| 19 Mar 2024 | 179,2585 | 0,03 | 0,02% | 178,08 | 179,38 | 176,73 | 15.741 |
| 18 Mar 2024 | 179,2312 | 1,43 | 0,81% | 180,00 | 180,61 | 178,8859 | 8.709 |
| 15 Mar 2024 | 177,7972 | -2,74 | -1,52% | 179,03 | 179,03 | 177,76 | 10.366 |
| 14 Mar 2024 | 180,5401 | -1,26 | -0,69% | 182,31 | 182,31 | 179,866 | 6.347 |
| 13 Mar 2024 | 181,8028 | -1,99 | -1,08% | 182,96 | 182,96 | 181,7291 | 7.676 |
| 12 Mar 2024 | 183,7897 | 3,90 | 2,17% | 181,96 | 183,81 | 181,57 | 10.199 |
| 11 Mar 2024 | 179,89 | -1,59 | -0,88% | 180,17 | 180,7399 | 178,99 | 8.337 |
| 08 Mar 2024 | 181,4786 | -3,25 | -1,76% | 185,35 | 186,5995 | 180,86 | 12.199 |
| 07 Mar 2024 | 184,731 | 3,67 | 2,03% | 183,02 | 185,0953 | 182,70 | 10.122 |
| 06 Mar 2024 | 181,062 | 1,87 | 1,04% | 181,35 | 182,361 | 180,125 | 12.980 |
| 05 Mar 2024 | 179,1945 | -4,00 | -2,18% | 181,33 | 181,33 | 178,035 | 9.585 |
| 04 Mar 2024 | 183,19 | -0,35 | -0,19% | 184,02 | 184,26 | 183,01 | 20.105 |
| 01 Mar 2024 | 183,54 | 4,06 | 2,26% | 180,66 | 183,91 | 180,66 | 61.437 |
| 29 Fev 2024 | 179,48 | 1,30 | 0,73% | 178,58 | 179,85 | 178,2358 | 33.861 |
| 28 Fev 2024 | 178,1785 | -1,66 | -0,93% | 178,28 | 178,78 | 177,791 | 9.899 |
| 27 Fev 2024 | 179,8433 | 0,51 | 0,29% | 180,15 | 180,15 | 179,025 | 8.257 |
| 26 Fev 2024 | 179,33 | 0,88 | 0,49% | 179,13 | 180,25 | 178,93 | 12.631 |
| 23 Fev 2024 | 178,4491 | -1,18 | -0,66% | 179,92 | 180,31 | 177,775 | 10.076 |
| 22 Fev 2024 | 179,63 | 5,89 | 3,39% | 178,52 | 180,2089 | 178,35 | 23.610 |
| 21 Fev 2024 | 173,74 | -1,87 | -1,06% | 173,18 | 173,74 | 172,09 | 13.872 |
| 20 Fev 2024 | 175,6053 | -2,96 | -1,66% | 177,52 | 177,52 | 174,25 | 33.241 |
| 16 Fev 2024 | 178,569 | -1,80 | -1,00% | 181,03 | 181,03 | 178,3972 | 86.918 |
| 15 Fev 2024 | 180,3729 | 1,00 | 0,56% | 179,94 | 180,7082 | 179,1035 | 18.672 |
| 14 Fev 2024 | 179,3683 | 3,79 | 2,16% | 177,87 | 179,3799 | 177,3602 | 14.146 |
| 13 Fev 2024 | 175,5824 | -3,99 | -2,22% | 174,68 | 177,15 | 174,4225 | 24.706 |
| 12 Fev 2024 | 179,57 | -0,87 | -0,48% | 180,65 | 181,71 | 179,3825 | 26.571 |
| 09 Fev 2024 | 180,44 | 2,55 | 1,43% | 178,83 | 180,7434 | 178,68 | 21.136 |
| 08 Fev 2024 | 177,89 | 1,54 | 0,87% | 177,04 | 178,18 | 176,8089 | 18.029 |
| 07 Fev 2024 | 176,3488 | 2,58 | 1,49% | 174,69 | 176,63 | 174,36 | 30.618 |
| 06 Fev 2024 | 173,7654 | -0,89 | -0,51% | 175,57 | 175,57 | 172,8697 | 10.684 |
| 05 Fev 2024 | 174,66 | 0,27 | 0,15% | 174,44 | 175,071 | 172,6394 | 18.497 |
| 02 Fev 2024 | 174,3899 | 3,58 | 2,09% | 171,99 | 174,6556 | 171,5716 | 18.823 |
| 01 Fev 2024 | 170,8143 | 1,35 | 0,80% | 170,56 | 171,1799 | 169,60 | 25.570 |
| 31 Jan 2024 | 169,46 | -3,29 | -1,90% | 170,50 | 172,0797 | 169,37 | 27.031 |
| 30 Jan 2024 | 172,75 | -1,90 | -1,09% | 174,11 | 174,11 | 172,28 | 12.971 |
| 29 Jan 2024 | 174,6512 | 1,45 | 0,84% | 173,32 | 174,6512 | 172,8045 | 11.453 |
| 26 Jan 2024 | 173,2028 | -1,22 | -0,70% | 173,21 | 174,36 | 172,80 | 14.566 |
| 25 Jan 2024 | 174,4216 | 0,76 | 0,44% | 175,63 | 176,0699 | 173,28 | 18.360 |
| 24 Jan 2024 | 173,6568 | 2,24 | 1,31% | 173,81 | 175,43 | 173,43 | 31.651 |
| 23 Jan 2024 | 171,4182 | 1,00 | 0,59% | 171,03 | 171,4182 | 170,00 | 25.376 |
| 22 Jan 2024 | 170,42 | 0,52 | 0,31% | 171,08 | 171,81 | 169,78 | 48.155 |
