Cotações Históricas 4NAF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 1.418,80 | -25,27 | -1,75% | 1.443,45 | 1.443,45 | 1.416,44 | 0 |
18 Jul 2024 | 1.444,07 | 3,83 | 0,27% | 1.440,46 | 1.449,51 | 1.439,82 | 0 |
17 Jul 2024 | 1.440,24 | 23,56 | 1,66% | 1.415,88 | 1.443,02 | 1.411,58 | 0 |
16 Jul 2024 | 1.416,68 | 0,48 | 0,03% | 1.413,11 | 1.417,50 | 1.405,81 | 0 |
15 Jul 2024 | 1.416,20 | -23,28 | -1,62% | 1.438,65 | 1.439,07 | 1.415,15 | 0 |
12 Jul 2024 | 1.439,48 | 10,56 | 0,74% | 1.428,46 | 1.443,54 | 1.427,11 | 0 |
11 Jul 2024 | 1.428,92 | 9,77 | 0,69% | 1.420,69 | 1.433,08 | 1.416,00 | 0 |
10 Jul 2024 | 1.419,15 | -10,63 | -0,74% | 1.429,96 | 1.429,96 | 1.415,93 | 0 |
09 Jul 2024 | 1.429,78 | -11,91 | -0,83% | 1.442,40 | 1.452,61 | 1.426,87 | 0 |
08 Jul 2024 | 1.441,69 | -7,82 | -0,54% | 1.448,81 | 1.454,59 | 1.439,29 | 0 |
05 Jul 2024 | 1.449,51 | -3,52 | -0,24% | 1.454,49 | 1.466,20 | 1.445,00 | 0 |
04 Jul 2024 | 1.453,03 | 3,35 | 0,23% | 1.450,73 | 1.456,95 | 1.449,20 | 0 |
03 Jul 2024 | 1.449,68 | 10,98 | 0,76% | 1.439,78 | 1.453,41 | 1.438,49 | 0 |
02 Jul 2024 | 1.438,70 | 5,98 | 0,42% | 1.431,44 | 1.440,10 | 1.425,86 | 0 |
01 Jul 2024 | 1.432,72 | -11,11 | -0,77% | 1.453,77 | 1.459,70 | 1.432,72 | 0 |
28 Jun 2024 | 1.443,83 | -4,24 | -0,29% | 1.452,15 | 1.459,41 | 1.441,84 | 0 |
27 Jun 2024 | 1.448,07 | 2,52 | 0,17% | 1.449,25 | 1.457,25 | 1.444,00 | 0 |
26 Jun 2024 | 1.445,55 | -19,61 | -1,34% | 1.469,00 | 1.473,67 | 1.442,83 | 0 |
25 Jun 2024 | 1.465,16 | 5,44 | 0,37% | 1.459,40 | 1.465,29 | 1.458,14 | 0 |
24 Jun 2024 | 1.459,72 | 32,75 | 2,30% | 1.426,34 | 1.464,20 | 1.426,34 | 0 |
21 Jun 2024 | 1.426,97 | -11,83 | -0,82% | 1.437,51 | 1.439,58 | 1.421,49 | 0 |
20 Jun 2024 | 1.438,80 | 16,96 | 1,19% | 1.421,66 | 1.439,24 | 1.421,24 | 0 |
19 Jun 2024 | 1.421,84 | -4,91 | -0,34% | 1.423,96 | 1.426,83 | 1.418,28 | 0 |
18 Jun 2024 | 1.426,75 | 10,92 | 0,77% | 1.416,62 | 1.428,50 | 1.416,62 | 0 |
17 Jun 2024 | 1.415,83 | 5,87 | 0,42% | 1.413,60 | 1.420,75 | 1.410,44 | 0 |
14 Jun 2024 | 1.409,96 | -20,26 | -1,42% | 1.431,49 | 1.433,65 | 1.409,14 | 0 |
13 Jun 2024 | 1.430,22 | -27,90 | -1,91% | 1.451,20 | 1.451,89 | 1.426,75 | 0 |
12 Jun 2024 | 1.458,12 | 6,68 | 0,46% | 1.451,46 | 1.464,45 | 1.451,46 | 0 |
11 Jun 2024 | 1.451,44 | 16,43 | 1,14% | 1.437,59 | 1.453,39 | 1.437,22 | 0 |
10 Jun 2024 | 1.435,01 | -11,06 | -0,76% | 1.441,50 | 1.441,97 | 1.428,26 | 0 |
07 Jun 2024 | 1.446,07 | -0,04 | 0,00% | 1.447,50 | 1.447,85 | 1.432,56 | 0 |
06 Jun 2024 | 1.446,11 | -6,30 | -0,43% | 1.452,67 | 1.458,37 | 1.442,31 | 0 |
05 Jun 2024 | 1.452,41 | -6,31 | -0,43% | 1.458,88 | 1.466,30 | 1.449,28 | 0 |
04 Jun 2024 | 1.458,72 | -10,22 | -0,70% | 1.466,79 | 1.467,05 | 1.446,80 | 0 |
03 Jun 2024 | 1.468,94 | -10,13 | -0,68% | 1.487,96 | 1.490,47 | 1.468,80 | 0 |
31 Mai 2024 | 1.479,07 | 3,02 | 0,20% | 1.476,08 | 1.479,90 | 1.472,05 | 0 |
30 Mai 2024 | 1.476,05 | 23,51 | 1,62% | 1.451,11 | 1.476,33 | 1.450,44 | 0 |
29 Mai 2024 | 1.452,54 | -22,80 | -1,55% | 1.471,66 | 1.471,66 | 1.450,71 | 0 |
28 Mai 2024 | 1.475,34 | -6,74 | -0,45% | 1.481,87 | 1.490,79 | 1.471,27 | 0 |
27 Mai 2024 | 1.482,08 | 15,40 | 1,05% | 1.466,94 | 1.482,16 | 1.466,94 | 0 |
24 Mai 2024 | 1.466,68 | -0,02 | 0,00% | 1.459,13 | 1.468,99 | 1.450,88 | 0 |
23 Mai 2024 | 1.466,70 | 0,21 | 0,01% | 1.466,05 | 1.474,73 | 1.460,70 | 0 |
22 Mai 2024 | 1.466,49 | -18,02 | -1,21% | 1.481,73 | 1.481,73 | 1.461,53 | 0 |
21 Mai 2024 | 1.484,51 | -0,04 | 0,00% | 1.483,39 | 1.486,81 | 1.476,55 | 0 |
20 Mai 2024 | 1.484,55 | 13,84 | 0,94% | 1.477,54 | 1.488,96 | 1.475,98 | 0 |
17 Mai 2024 | 1.470,71 | 3,06 | 0,21% | 1.466,19 | 1.471,61 | 1.459,87 | 0 |
16 Mai 2024 | 1.467,65 | -12,05 | -0,81% | 1.480,03 | 1.480,03 | 1.465,96 | 0 |
15 Mai 2024 | 1.479,70 | 3,60 | 0,24% | 1.477,89 | 1.492,50 | 1.474,10 | 0 |
14 Mai 2024 | 1.476,10 | 7,83 | 0,53% | 1.467,01 | 1.477,02 | 1.460,60 | 0 |
13 Mai 2024 | 1.468,27 | 11,10 | 0,76% | 1.457,82 | 1.468,27 | 1.455,13 | 0 |
10 Mai 2024 | 1.457,17 | -22,80 | -1,54% | 1.477,62 | 1.483,41 | 1.454,61 | 0 |
09 Mai 2024 | 1.479,97 | 7,23 | 0,49% | 1.471,68 | 1.483,47 | 1.469,48 | 0 |
08 Mai 2024 | 1.472,74 | -12,40 | -0,83% | 1.484,65 | 1.490,59 | 1.464,80 | 0 |
07 Mai 2024 | 1.485,14 | 23,91 | 1,64% | 1.461,70 | 1.486,46 | 1.461,70 | 0 |
06 Mai 2024 | 1.461,23 | 11,08 | 0,76% | 1.451,42 | 1.469,00 | 1.449,07 | 0 |
03 Mai 2024 | 1.450,15 | 3,98 | 0,28% | 1.450,92 | 1.462,32 | 1.441,66 | 0 |
02 Mai 2024 | 1.446,17 | -7,65 | -0,53% | 1.454,60 | 1.454,60 | 1.439,08 | 0 |
30 Abr 2024 | 1.453,82 | 2,32 | 0,16% | 1.451,57 | 1.462,98 | 1.451,57 | 0 |
29 Abr 2024 | 1.451,50 | 4,97 | 0,34% | 1.449,48 | 1.455,64 | 1.444,48 | 0 |
26 Abr 2024 | 1.446,53 | 21,77 | 1,53% | 1.425,25 | 1.448,64 | 1.425,25 | 0 |
25 Abr 2024 | 1.424,76 | -17,95 | -1,24% | 1.442,62 | 1.452,25 | 1.413,85 | 0 |
24 Abr 2024 | 1.442,71 | -1,64 | -0,11% | 1.443,58 | 1.449,14 | 1.438,93 | 0 |
23 Abr 2024 | 1.444,35 | -3,09 | -0,21% | 1.448,22 | 1.452,71 | 1.435,84 | 0 |