Cotações Históricas NGAS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 6,914 | -0,08 | -1,20% | 7,027 | 7,087 | 6,877 | 91.254 |
22 Jul 2024 | 6,998 | 0,42 | 6,45% | 6,783 | 7,022 | 6,772 | 238.493 |
19 Jul 2024 | 6,574 | -0,11 | -1,66% | 6,597 | 6,604 | 6,512 | 41.443 |
18 Jul 2024 | 6,685 | 0,20 | 3,12% | 6,398 | 6,685 | 6,376 | 75.894 |
17 Jul 2024 | 6,483 | -0,39 | -5,63% | 6,816 | 6,856 | 6,406 | 392.056 |
16 Jul 2024 | 6,87 | -0,03 | -0,41% | 6,726 | 6,898 | 6,71 | 144.392 |
15 Jul 2024 | 6,898 | -0,30 | -4,19% | 7,023 | 7,025 | 6,85 | 127.397 |
12 Jul 2024 | 7,20 | 0,09 | 1,32% | 7,052 | 7,214 | 6,96 | 244.482 |
11 Jul 2024 | 7,106 | -0,12 | -1,66% | 7,275 | 7,28 | 7,06 | 79.408 |
10 Jul 2024 | 7,226 | -0,29 | -3,81% | 7,265 | 7,411 | 7,215 | 61.891 |
09 Jul 2024 | 7,512 | 0,13 | 1,79% | 7,411 | 7,623 | 7,326 | 38.249 |
08 Jul 2024 | 7,38 | -0,05 | -0,67% | 7,333 | 7,479 | 7,25 | 79.515 |
05 Jul 2024 | 7,43 | 0,03 | 0,45% | 7,466 | 7,545 | 7,338 | 59.242 |
04 Jul 2024 | 7,397 | -0,34 | -4,43% | 7,65 | 7,658 | 7,366 | 164.262 |
03 Jul 2024 | 7,74 | 0,09 | 1,18% | 7,707 | 7,761 | 7,60 | 35.459 |
02 Jul 2024 | 7,65 | -0,19 | -2,42% | 7,762 | 7,798 | 7,649 | 53.074 |
01 Jul 2024 | 7,84 | -0,39 | -4,77% | 8,028 | 8,05 | 7,835 | 124.306 |
28 Jun 2024 | 8,233 | -0,33 | -3,83% | 8,498 | 8,596 | 8,233 | 50.877 |
27 Jun 2024 | 8,561 | -0,12 | -1,36% | 8,585 | 8,661 | 8,40 | 100.265 |
26 Jun 2024 | 8,679 | -0,25 | -2,77% | 8,86 | 8,86 | 8,679 | 25.163 |
25 Jun 2024 | 8,926 | -0,05 | -0,50% | 9,091 | 9,153 | 8,926 | 28.067 |
24 Jun 2024 | 8,971 | 0,12 | 1,32% | 8,802 | 9,002 | 8,681 | 12.112 |
21 Jun 2024 | 8,854 | -0,13 | -1,40% | 8,868 | 8,963 | 8,735 | 25.170 |
20 Jun 2024 | 8,98 | -0,13 | -1,43% | 9,21 | 9,223 | 8,97 | 41.838 |
19 Jun 2024 | 9,11 | -0,02 | -0,22% | 9,276 | 9,292 | 9,11 | 20.173 |
18 Jun 2024 | 9,13 | 0,28 | 3,13% | 8,945 | 9,155 | 8,931 | 24.738 |
17 Jun 2024 | 8,853 | -0,48 | -5,15% | 9,044 | 9,076 | 8,826 | 48.336 |
14 Jun 2024 | 9,334 | 0,08 | 0,86% | 9,40 | 9,496 | 9,25 | 39.738 |
13 Jun 2024 | 9,254 | -0,35 | -3,60% | 9,631 | 9,744 | 9,20 | 50.924 |
12 Jun 2024 | 9,60 | -0,05 | -0,51% | 9,805 | 9,841 | 9,576 | 51.660 |
11 Jun 2024 | 9,649 | -0,07 | -0,74% | 9,55 | 9,73 | 9,50 | 65.213 |
10 Jun 2024 | 9,721 | 0,56 | 6,12% | 9,426 | 9,757 | 9,375 | 221.364 |
07 Jun 2024 | 9,16 | 0,48 | 5,58% | 8,847 | 9,224 | 8,779 | 144.302 |
06 Jun 2024 | 8,676 | 0,20 | 2,31% | 8,584 | 8,99 | 8,53 | 178.186 |
05 Jun 2024 | 8,48 | 0,04 | 0,41% | 8,278 | 8,48 | 8,173 | 242.740 |
04 Jun 2024 | 8,445 | 0,15 | 1,76% | 8,55 | 8,85 | 8,352 | 60.460 |
03 Jun 2024 | 8,299 | 0,29 | 3,66% | 8,43 | 8,775 | 8,296 | 144.186 |
31 Mai 2024 | 8,006 | -0,16 | -1,96% | 8,046 | 8,102 | 7,892 | 73.351 |
30 Mai 2024 | 8,166 | -0,32 | -3,77% | 8,379 | 8,418 | 8,06 | 109.776 |
29 Mai 2024 | 8,486 | -0,18 | -2,10% | 8,861 | 8,875 | 8,46 | 51.035 |
28 Mai 2024 | 8,668 | -0,21 | -2,34% | 8,63 | 8,705 | 8,532 | 69.503 |
27 Mai 2024 | 8,876 | -0,07 | -0,78% | 8,631 | 8,908 | 8,624 | 49.517 |
24 Mai 2024 | 8,946 | -0,70 | -7,28% | 9,291 | 9,305 | 8,806 | 101.352 |
23 Mai 2024 | 9,648 | 0,51 | 5,59% | 9,431 | 9,90 | 9,324 | 273.783 |
22 Mai 2024 | 9,137 | 0,09 | 1,03% | 8,809 | 9,137 | 8,765 | 107.580 |
21 Mai 2024 | 9,044 | 0,08 | 0,91% | 9,015 | 9,20 | 8,804 | 201.219 |
20 Mai 2024 | 8,962 | 0,36 | 4,15% | 8,792 | 8,99 | 8,734 | 95.205 |
17 Mai 2024 | 8,605 | 0,16 | 1,93% | 8,387 | 8,663 | 8,387 | 85.639 |
16 Mai 2024 | 8,442 | 0,41 | 5,13% | 8,174 | 8,591 | 8,149 | 197.560 |
15 Mai 2024 | 8,03 | -0,12 | -1,46% | 8,086 | 8,155 | 7,938 | 52.162 |
14 Mai 2024 | 8,149 | 0,20 | 2,48% | 8,012 | 8,16 | 7,92 | 82.280 |
13 Mai 2024 | 7,952 | 0,04 | 0,49% | 7,881 | 7,958 | 7,718 | 31.893 |
10 Mai 2024 | 7,913 | -0,05 | -0,60% | 8,027 | 8,046 | 7,852 | 68.612 |
09 Mai 2024 | 7,961 | 0,13 | 1,61% | 7,798 | 8,025 | 7,72 | 52.431 |
08 Mai 2024 | 7,835 | 0,07 | 0,86% | 7,837 | 7,99 | 7,768 | 134.111 |
07 Mai 2024 | 7,768 | -0,05 | -0,68% | 7,69 | 7,825 | 7,632 | 29.313 |
06 Mai 2024 | 7,821 | 0,28 | 3,77% | 7,60 | 7,86 | 7,549 | 307.540 |
03 Mai 2024 | 7,537 | 0,19 | 2,57% | 7,335 | 7,537 | 7,25 | 51.300 |
02 Mai 2024 | 7,348 | -0,15 | -2,01% | 7,244 | 7,39 | 7,19 | 119.979 |
30 Abr 2024 | 7,499 | 0,02 | 0,25% | 7,605 | 7,648 | 7,473 | 99.523 |
29 Abr 2024 | 7,48 | 0,18 | 2,47% | 7,30 | 7,48 | 7,21 | 74.343 |
26 Abr 2024 | 7,30 | -0,03 | -0,41% | 7,404 | 7,41 | 7,22 | 231.957 |
25 Abr 2024 | 7,33 | -0,07 | -0,88% | 7,339 | 7,369 | 7,24 | 93.865 |