Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas NATGAS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 2,0595 | 0,10 | 5,26% | 1,9695 | 2,0655 | 1,9495 | 989.450.000.000 |
| 19 Abr 2024 | 1,9565 | 0,02 | 0,88% | 1,9415 | 1,9975 | 1,9185 | 2.832.765.032.704 |
| 18 Abr 2024 | 1,9395 | 0,02 | 0,99% | 1,9195 | 1,9645 | 1,9175 | 700.370.000.000 |
| 17 Abr 2024 | 1,9205 | 0,03 | 1,75% | 1,8835 | 1,9255 | 1,8625 | 2.025.515.032.704 |
| 16 Abr 2024 | 1,8875 | 0,01 | 0,80% | 1,8745 | 1,9885 | 1,8475 | 986.925.032.704 |
| 15 Abr 2024 | 1,8725 | -0,07 | -3,65% | 1,9535 | 1,9605 | 1,8645 | 1.165.700.000.000 |
| 12 Abr 2024 | 1,9435 | 0,04 | 1,99% | 1,9055 | 1,9475 | 1,886 | 982.755.032.704 |
| 11 Abr 2024 | 1,9055 | -0,07 | -3,30% | 1,9695 | 1,9995 | 1,8965 | 2.084.430.000.000 |
| 10 Abr 2024 | 1,9705 | -0,03 | -1,25% | 1,9985 | 2,04 | 1,9655 | 1.430.075.032.704 |
| 09 Abr 2024 | 1,9955 | 0,03 | 1,58% | 1,9635 | 2,0195 | 1,9475 | 4.631.670.000.000 |
| 08 Abr 2024 | 1,9645 | 0,09 | 4,69% | 1,8635 | 1,9655 | 1,8585 | 2.411.755.032.704 |
| 05 Abr 2024 | 1,8765 | 0,03 | 1,51% | 1,8475 | 1,909 | 1,8415 | 1.559.580.000.000 |
| 04 Abr 2024 | 1,8485 | -0,08 | -4,05% | 1,9265 | 1,9335 | 1,8465 | 2.581.300.000.000 |
| 03 Abr 2024 | 1,9265 | 0,00 | -0,16% | 1,9275 | 1,9835 | 1,9145 | 643.495.032.704 |
| 02 Abr 2024 | 1,9295 | 0,03 | 1,42% | 1,8975 | 1,955 | 1,853 | 1.074.780.000.000 |
| 01 Abr 2024 | 1,9025 | 0,11 | 6,31% | 1,7935 | 1,918 | 1,7745 | 1.817.070.000.000 |
| 29 Mar 2024 | 1,7895 | 0,00 | 0,00% | 1,7895 | 1,7895 | 1,787 | 50.000.000 |
| 28 Mar 2024 | 1,7895 | 0,04 | 2,34% | 1,7515 | 1,8195 | 1,722 | 1.371.160.000.000 |
| 27 Mar 2024 | 1,7485 | -0,06 | -3,16% | 1,8055 | 1,811 | 1,731 | 2.515.805.032.704 |
| 26 Mar 2024 | 1,8055 | -0,01 | -0,55% | 1,8165 | 1,848 | 1,7955 | 1.063.625.032.704 |
| 25 Mar 2024 | 1,8155 | 0,01 | 0,72% | 1,8155 | 1,829 | 1,7705 | 2.202.335.032.704 |
| 22 Mar 2024 | 1,8025 | -0,03 | -1,74% | 1,8365 | 1,8485 | 1,786 | 2.678.455.032.704 |
| 21 Mar 2024 | 1,8345 | 0,01 | 0,44% | 1,8295 | 1,841 | 1,787 | 3.069.805.032.704 |
| 20 Mar 2024 | 1,8265 | -0,04 | -2,04% | 1,8655 | 1,8735 | 1,8105 | 1.687.285.032.704 |
| 19 Mar 2024 | 1,8645 | 0,05 | 2,64% | 1,8185 | 1,8785 | 1,812 | 2.056.635.032.704 |
| 18 Mar 2024 | 1,8165 | 0,05 | 3,12% | 1,8165 | 1,859 | 1,7805 | 5.264.795.032.704 |
| 15 Mar 2024 | 1,7615 | 0,02 | 1,26% | 1,8305 | 1,8565 | 1,7415 | 7.959.500.000.000 |
| 14 Mar 2024 | 1,7395 | 0,00 | 0,00% | 1,7395 | 1,7395 | 1,7395 | 0 |
| 13 Mar 2024 | 1,7395 | -0,04 | -2,08% | 1,7825 | 1,7875 | 1,7255 | 1.156.730.000.000 |
| 12 Mar 2024 | 1,7765 | -0,03 | -1,72% | 1,8065 | 1,8795 | 1,7585 | 1.669.705.032.704 |
| 11 Mar 2024 | 1,8075 | -0,06 | -3,11% | 1,8975 | 1,9055 | 1,8035 | 1.611.180.000.000 |
| 08 Mar 2024 | 1,8655 | 0,01 | 0,65% | 1,8545 | 1,889 | 1,821 | 761.380.000.000 |
| 07 Mar 2024 | 1,8535 | -0,13 | -6,67% | 1,9805 | 2,01 | 1,8455 | 1.446.655.032.704 |
| 06 Mar 2024 | 1,986 | -0,01 | -0,58% | 1,9945 | 2,0325 | 1,9755 | 451.030.000.000 |
| 05 Mar 2024 | 1,9975 | 0,02 | 1,11% | 1,9685 | 2,058 | 1,942 | 1.360.755.032.704 |
| 04 Mar 2024 | 1,9755 | 0,11 | 5,84% | 1,9295 | 2,0325 | 1,919 | 1.649.470.000.000 |
| 01 Mar 2024 | 1,8665 | -0,01 | -0,48% | 1,8755 | 1,9145 | 1,8395 | 810.075.032.704 |
| 29 Fev 2024 | 1,8755 | -0,02 | -0,85% | 1,8865 | 1,94 | 1,86 | 1.231.025.032.704 |
| 28 Fev 2024 | 1,8915 | 0,07 | 3,79% | 1,8185 | 1,929 | 1,8015 | 2.730.615.032.704 |
| 27 Fev 2024 | 1,8225 | 0,07 | 3,70% | 1,7575 | 1,8525 | 1,7265 | 2.518.880.000.000 |
| 26 Fev 2024 | 1,7575 | 0,08 | 4,46% | 1,7845 | 1,839 | 1,7255 | 1.141.805.032.704 |
| 23 Fev 2024 | 1,6825 | -0,12 | -6,55% | 1,8055 | 1,8075 | 1,6815 | 1.248.045.032.704 |
| 22 Fev 2024 | 1,8005 | -0,05 | -2,44% | 1,8385 | 1,8535 | 1,7455 | 2.741.500.000.000 |
| 21 Fev 2024 | 1,8455 | 0,08 | 4,35% | 1,7585 | 1,8665 | 1,7395 | 3.281.285.032.704 |
| 20 Fev 2024 | 1,7685 | 0,15 | 9,20% | 1,6245 | 1,778 | 1,6185 | 3.173.325.032.704 |
| 19 Fev 2024 | 1,6195 | -0,04 | -2,12% | 1,6165 | 1,6435 | 1,608 | 8.696.625.032.704 |
| 16 Fev 2024 | 1,6545 | 0,03 | 1,53% | 1,6325 | 1,6855 | 1,6215 | 2.759.735.032.704 |
| 15 Fev 2024 | 1,6295 | -0,02 | -1,21% | 1,6535 | 1,6995 | 1,6165 | 1.070.720.000.000 |
| 14 Fev 2024 | 1,6495 | -0,06 | -3,28% | 1,7085 | 1,722 | 1,6255 | 1.922.015.032.704 |
| 13 Fev 2024 | 1,7055 | -0,07 | -3,83% | 1,7765 | 1,809 | 1,687 | 4.941.525.032.704 |
| 12 Fev 2024 | 1,7735 | -0,10 | -5,54% | 1,8215 | 1,8745 | 1,7545 | 1.678.455.032.704 |
| 09 Fev 2024 | 1,8775 | -0,02 | -1,11% | 1,8985 | 1,9005 | 1,8345 | 992.035.032.704 |
| 08 Fev 2024 | 1,8985 | -0,07 | -3,75% | 1,9755 | 1,995 | 1,884 | 493.035.032.704 |
| 07 Fev 2024 | 1,9725 | -0,03 | -1,42% | 2,0065 | 2,0375 | 1,958 | 1.162.765.032.704 |
| 06 Fev 2024 | 2,001 | -0,05 | -2,51% | 2,0545 | 2,094 | 1,9975 | 9.382.000.000.000 |
| 05 Fev 2024 | 2,0525 | -0,04 | -1,96% | 2,1095 | 2,1095 | 2,0425 | 1.763.245.032.704 |
| 02 Fev 2024 | 2,0935 | 0,04 | 1,75% | 2,0615 | 2,0995 | 2,0255 | 513.010.000.000 |
| 01 Fev 2024 | 2,0575 | -0,08 | -3,65% | 2,1315 | 2,167 | 2,037 | 536.255.032.704 |
| 31 Jan 2024 | 2,1355 | 0,05 | 2,40% | 2,0825 | 2,159 | 2,0425 | 2.570.655.032.704 |
| 30 Jan 2024 | 2,0855 | 0,03 | 1,51% | 2,0595 | 2,1215 | 2,051 | 1.394.805.032.704 |
| 29 Jan 2024 | 2,0545 | -0,14 | -6,46% | 2,1475 | 2,1545 | 2,052 | 3.632.385.032.704 |
| 26 Jan 2024 | 2,1965 | -0,02 | -0,86% | 2,2185 | 2,2555 | 2,111 | 2.012.160.000.000 |
| 25 Jan 2024 | 2,2155 | -0,11 | -4,52% | 2,3185 | 2,3755 | 2,1835 | 2.206.815.032.704 |
| 24 Jan 2024 | 2,3205 | 0,08 | 3,43% | 2,2385 | 2,3295 | 2,2245 | 705.440.000.000 |
