Cotações Históricas NGA3S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 23,055 | 2,61 | 12,74% | 21,405 | 23,055 | 20,125 | 7.575 |
27 Jun 2024 | 20,45 | 0,45 | 2,27% | 20,24 | 21,60 | 20,24 | 3.330 |
26 Jun 2024 | 19,996 | 2,35 | 13,29% | 19,00 | 20,00 | 19,00 | 2.438 |
25 Jun 2024 | 17,65 | -0,61 | -3,34% | 17,00 | 18,214 | 16,686 | 2.937 |
24 Jun 2024 | 18,26 | 0,06 | 0,35% | 19,842 | 19,842 | 18,26 | 2.486 |
21 Jun 2024 | 18,196 | 0,40 | 2,22% | 18,836 | 19,80 | 18,196 | 3.636 |
20 Jun 2024 | 17,80 | 1,37 | 8,34% | 16,668 | 17,80 | 16,594 | 1.793 |
19 Jun 2024 | 16,43 | -0,08 | -0,48% | 16,044 | 16,846 | 15,646 | 2.518 |
18 Jun 2024 | 16,51 | -2,11 | -11,33% | 17,706 | 18,462 | 16,51 | 2.990 |
17 Jun 2024 | 18,62 | 2,54 | 15,77% | 18,052 | 18,90 | 17,50 | 10.358 |
14 Jun 2024 | 16,084 | 0,25 | 1,60% | 15,624 | 16,084 | 15,624 | 389 |
13 Jun 2024 | 15,83 | 1,93 | 13,88% | 14,384 | 16,462 | 14,384 | 7.327 |
12 Jun 2024 | 13,90 | -0,80 | -5,44% | 13,78 | 14,56 | 13,40 | 6.042 |
11 Jun 2024 | 14,70 | 0,17 | 1,20% | 15,246 | 15,58 | 14,20 | 1.699 |
10 Jun 2024 | 14,526 | -2,77 | -16,03% | 16,50 | 16,50 | 14,114 | 10.122 |
07 Jun 2024 | 17,30 | -1,90 | -9,90% | 18,686 | 19,096 | 16,584 | 8.447 |
06 Jun 2024 | 19,20 | -1,80 | -8,57% | 20,61 | 20,61 | 17,782 | 12.777 |
05 Jun 2024 | 21,00 | -1,51 | -6,71% | 23,23 | 24,445 | 21,00 | 2.574 |
04 Jun 2024 | 22,51 | -1,65 | -6,81% | 21,825 | 23,28 | 19,90 | 2.699 |
03 Jun 2024 | 24,155 | -2,84 | -10,50% | 23,625 | 24,50 | 20,335 | 7.585 |
31 Mai 2024 | 26,99 | 0,37 | 1,39% | 27,11 | 28,27 | 26,65 | 1.727 |
30 Mai 2024 | 26,62 | 3,36 | 14,45% | 24,30 | 26,715 | 23,985 | 4.537 |
29 Mai 2024 | 23,26 | 1,68 | 7,76% | 21,265 | 23,66 | 21,265 | 10.721 |
28 Mai 2024 | 21,585 | 0,81 | 3,87% | 22,63 | 22,92 | 21,285 | 928 |
27 Mai 2024 | 20,78 | 0,61 | 3,02% | 22,16 | 22,625 | 20,40 | 9.496 |
24 Mai 2024 | 20,17 | 3,27 | 19,38% | 18,832 | 21,00 | 18,53 | 16.734 |
23 Mai 2024 | 16,896 | -3,10 | -15,52% | 17,878 | 18,252 | 15,438 | 14.616 |
22 Mai 2024 | 20,00 | 0,20 | 1,01% | 21,93 | 22,41 | 20,00 | 6.319 |
21 Mai 2024 | 19,80 | -0,35 | -1,71% | 19,524 | 21,30 | 18,518 | 5.510 |
20 Mai 2024 | 20,145 | -3,76 | -15,73% | 21,675 | 22,46 | 19,68 | 3.531 |
17 Mai 2024 | 23,905 | -2,83 | -10,57% | 26,00 | 26,065 | 23,20 | 4.161 |
16 Mai 2024 | 26,73 | -6,26 | -18,98% | 30,60 | 30,825 | 24,91 | 6.262 |
15 Mai 2024 | 32,99 | 1,46 | 4,63% | 32,06 | 33,74 | 30,90 | 345 |
14 Mai 2024 | 31,53 | -2,77 | -8,08% | 39,90 | 39,90 | 31,305 | 1.972 |
13 Mai 2024 | 34,30 | -1,30 | -3,65% | 36,845 | 38,40 | 34,30 | 1.024 |
10 Mai 2024 | 35,60 | -1,40 | -3,78% | 35,435 | 37,645 | 34,00 | 1.727 |
09 Mai 2024 | 37,00 | -4,50 | -10,84% | 42,175 | 43,25 | 36,00 | 2.178 |
08 Mai 2024 | 41,50 | -0,21 | -0,49% | 41,51 | 41,51 | 38,05 | 984 |
07 Mai 2024 | 41,705 | 1,47 | 3,64% | 44,05 | 45,40 | 41,00 | 1.129 |
06 Mai 2024 | 40,24 | -7,76 | -16,17% | 45,125 | 46,11 | 39,02 | 2.461 |
03 Mai 2024 | 48,00 | -8,00 | -14,29% | 54,99 | 54,99 | 48,00 | 612 |
02 Mai 2024 | 56,00 | 1,64 | 3,02% | 59,97 | 59,97 | 54,86 | 724 |
30 Abr 2024 | 54,36 | -2,69 | -4,72% | 50,98 | 54,36 | 49,985 | 187 |
29 Abr 2024 | 57,05 | -7,10 | -11,07% | 62,88 | 62,88 | 57,05 | 962 |
26 Abr 2024 | 64,15 | 2,58 | 4,19% | 60,17 | 64,15 | 60,17 | 121 |
25 Abr 2024 | 61,57 | 3,43 | 5,90% | 60,06 | 62,41 | 59,87 | 250 |
24 Abr 2024 | 58,14 | 2,84 | 5,14% | 51,00 | 58,94 | 50,50 | 291 |
23 Abr 2024 | 55,30 | -0,45 | -0,81% | 55,50 | 58,37 | 53,62 | 904 |
22 Abr 2024 | 55,75 | -3,07 | -5,22% | 62,72 | 62,72 | 55,75 | 293 |
19 Abr 2024 | 58,82 | -1,18 | -1,97% | 60,16 | 63,00 | 57,73 | 618 |
18 Abr 2024 | 60,00 | -10,00 | -14,29% | 62,42 | 62,42 | 59,50 | 1.315 |
17 Abr 2024 | 70,00 | -0,30 | -0,43% | 69,80 | 70,00 | 69,79 | 300 |
16 Abr 2024 | 70,30 | 3,97 | 5,99% | 67,37 | 70,30 | 67,37 | 283 |
15 Abr 2024 | 66,33 | 5,54 | 9,11% | 61,76 | 66,89 | 59,81 | 243 |
12 Abr 2024 | 60,79 | 2,08 | 3,54% | 60,88 | 63,00 | 60,79 | 622 |
11 Abr 2024 | 58,71 | 7,11 | 13,78% | 53,41 | 58,71 | 53,41 | 292 |
10 Abr 2024 | 51,60 | 0,89 | 1,76% | 49,00 | 52,00 | 47,00 | 643 |
09 Abr 2024 | 50,71 | -4,94 | -8,88% | 54,34 | 54,34 | 48,70 | 636 |
08 Abr 2024 | 55,65 | -4,43 | -7,37% | 62,33 | 62,33 | 55,65 | 225 |
05 Abr 2024 | 60,08 | 1,34 | 2,28% | 61,87 | 62,28 | 59,02 | 376 |
04 Abr 2024 | 58,74 | 7,44 | 14,50% | 55,90 | 59,85 | 55,90 | 349 |
03 Abr 2024 | 51,30 | -1,70 | -3,21% | 53,54 | 53,54 | 51,30 | 167 |
02 Abr 2024 | 53,00 | -16,52 | -23,76% | 58,81 | 62,52 | 53,00 | 672 |