Cotações Históricas 4NAK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jun 2024 | 1.774,34 | -0,74 | -0,04% | 1.774,94 | 1.792,91 | 1.770,00 | 0 |
03 Jun 2024 | 1.775,08 | 20,88 | 1,19% | 1.754,21 | 1.793,35 | 1.754,21 | 0 |
31 Mai 2024 | 1.754,20 | -23,81 | -1,34% | 1.777,75 | 1.777,75 | 1.748,84 | 0 |
30 Mai 2024 | 1.778,01 | -53,37 | -2,91% | 1.831,38 | 1.831,38 | 1.775,58 | 0 |
29 Mai 2024 | 1.831,38 | -24,04 | -1,30% | 1.855,42 | 1.865,50 | 1.824,97 | 0 |
28 Mai 2024 | 1.855,42 | -24,46 | -1,30% | 1.879,92 | 1.891,33 | 1.849,85 | 0 |
27 Mai 2024 | 1.879,88 | 2,02 | 0,11% | 1.878,49 | 1.879,94 | 1.869,64 | 0 |
24 Mai 2024 | 1.877,86 | -9,81 | -0,52% | 1.880,85 | 1.880,99 | 1.860,42 | 0 |
23 Mai 2024 | 1.887,67 | 19,53 | 1,05% | 1.875,32 | 1.895,44 | 1.874,23 | 0 |
22 Mai 2024 | 1.868,14 | 9,10 | 0,49% | 1.852,90 | 1.870,48 | 1.850,84 | 0 |
21 Mai 2024 | 1.859,04 | -7,14 | -0,38% | 1.866,17 | 1.871,32 | 1.852,43 | 0 |
20 Mai 2024 | 1.866,18 | 24,16 | 1,31% | 1.841,99 | 1.866,19 | 1.841,22 | 0 |
17 Mai 2024 | 1.842,02 | 1,54 | 0,08% | 1.838,05 | 1.842,07 | 1.812,62 | 0 |
16 Mai 2024 | 1.840,48 | 12,31 | 0,67% | 1.828,18 | 1.855,05 | 1.828,18 | 0 |
15 Mai 2024 | 1.828,17 | 20,80 | 1,15% | 1.807,40 | 1.830,34 | 1.807,40 | 0 |
14 Mai 2024 | 1.807,37 | -11,27 | -0,62% | 1.815,56 | 1.818,05 | 1.798,31 | 0 |
13 Mai 2024 | 1.818,64 | -3,47 | -0,19% | 1.821,65 | 1.825,79 | 1.815,75 | 0 |
10 Mai 2024 | 1.822,11 | -1,54 | -0,08% | 1.823,69 | 1.831,06 | 1.813,38 | 0 |
09 Mai 2024 | 1.823,65 | 17,41 | 0,96% | 1.806,08 | 1.823,65 | 1.801,22 | 0 |
08 Mai 2024 | 1.806,24 | 10,46 | 0,58% | 1.798,61 | 1.810,78 | 1.793,66 | 0 |
07 Mai 2024 | 1.795,78 | 60,81 | 3,50% | 1.739,75 | 1.797,73 | 1.738,30 | 0 |
06 Mai 2024 | 1.734,97 | 14,17 | 0,82% | 1.718,49 | 1.735,40 | 1.713,44 | 0 |
03 Mai 2024 | 1.720,80 | 19,71 | 1,16% | 1.701,09 | 1.729,32 | 1.701,09 | 0 |
02 Mai 2024 | 1.701,09 | -23,94 | -1,39% | 1.721,78 | 1.721,78 | 1.701,08 | 0 |
30 Abr 2024 | 1.725,03 | -14,69 | -0,84% | 1.739,09 | 1.744,23 | 1.724,42 | 0 |
29 Abr 2024 | 1.739,72 | -21,77 | -1,24% | 1.761,50 | 1.764,32 | 1.737,60 | 0 |
26 Abr 2024 | 1.761,49 | 35,40 | 2,05% | 1.726,93 | 1.767,59 | 1.726,93 | 0 |
25 Abr 2024 | 1.726,09 | -31,62 | -1,80% | 1.750,84 | 1.755,17 | 1.712,51 | 0 |
24 Abr 2024 | 1.757,71 | 21,03 | 1,21% | 1.746,07 | 1.774,31 | 1.742,47 | 0 |
23 Abr 2024 | 1.736,68 | 67,47 | 4,04% | 1.671,26 | 1.736,68 | 1.671,26 | 0 |
22 Abr 2024 | 1.669,21 | 0,79 | 0,05% | 1.668,42 | 1.680,79 | 1.656,18 | 0 |
19 Abr 2024 | 1.668,42 | -34,23 | -2,01% | 1.696,02 | 1.696,33 | 1.666,16 | 0 |
18 Abr 2024 | 1.702,65 | -3,61 | -0,21% | 1.709,99 | 1.709,99 | 1.684,12 | 0 |
17 Abr 2024 | 1.706,26 | -19,36 | -1,12% | 1.720,93 | 1.729,33 | 1.706,20 | 0 |
16 Abr 2024 | 1.725,62 | -14,37 | -0,83% | 1.740,01 | 1.740,01 | 1.709,03 | 0 |
15 Abr 2024 | 1.739,99 | 7,05 | 0,41% | 1.732,77 | 1.760,67 | 1.731,61 | 0 |
12 Abr 2024 | 1.732,94 | -9,34 | -0,54% | 1.742,31 | 1.770,02 | 1.723,69 | 0 |
11 Abr 2024 | 1.742,28 | -7,53 | -0,43% | 1.749,78 | 1.751,58 | 1.728,85 | 0 |
10 Abr 2024 | 1.749,81 | -8,99 | -0,51% | 1.758,81 | 1.771,82 | 1.733,32 | 0 |
09 Abr 2024 | 1.758,80 | -25,17 | -1,41% | 1.784,04 | 1.784,50 | 1.757,17 | 0 |
08 Abr 2024 | 1.783,97 | 6,55 | 0,37% | 1.777,43 | 1.792,51 | 1.771,18 | 0 |
05 Abr 2024 | 1.777,42 | -8,82 | -0,49% | 1.781,47 | 1.782,00 | 1.757,36 | 0 |
04 Abr 2024 | 1.786,24 | 2,93 | 0,16% | 1.783,31 | 1.789,85 | 1.770,57 | 0 |
03 Abr 2024 | 1.783,31 | 17,27 | 0,98% | 1.766,01 | 1.790,17 | 1.766,01 | 0 |
02 Abr 2024 | 1.766,04 | -35,65 | -1,98% | 1.801,64 | 1.817,29 | 1.766,03 | 0 |
28 Mar 2024 | 1.801,69 | -11,51 | -0,63% | 1.812,99 | 1.812,99 | 1.790,43 | 0 |
27 Mar 2024 | 1.813,20 | -2,69 | -0,15% | 1.815,93 | 1.830,30 | 1.809,36 | 0 |
26 Mar 2024 | 1.815,89 | 19,75 | 1,10% | 1.796,19 | 1.821,04 | 1.793,84 | 0 |
25 Mar 2024 | 1.796,14 | 0,10 | 0,01% | 1.796,05 | 1.800,52 | 1.781,16 | 0 |
22 Mar 2024 | 1.796,04 | -7,61 | -0,42% | 1.803,67 | 1.803,67 | 1.784,80 | 0 |
21 Mar 2024 | 1.803,65 | 61,30 | 3,52% | 1.742,38 | 1.803,65 | 1.742,34 | 0 |
20 Mar 2024 | 1.742,35 | -1,56 | -0,09% | 1.743,95 | 1.756,61 | 1.738,96 | 0 |
19 Mar 2024 | 1.743,91 | 0,19 | 0,01% | 1.743,69 | 1.749,61 | 1.728,40 | 0 |
18 Mar 2024 | 1.743,72 | 4,22 | 0,24% | 1.739,53 | 1.756,65 | 1.739,20 | 0 |
15 Mar 2024 | 1.739,50 | -21,16 | -1,20% | 1.757,88 | 1.770,88 | 1.739,50 | 0 |
14 Mar 2024 | 1.760,66 | -24,81 | -1,39% | 1.787,03 | 1.791,57 | 1.759,73 | 0 |
13 Mar 2024 | 1.785,47 | -8,22 | -0,46% | 1.796,11 | 1.806,07 | 1.785,35 | 0 |
12 Mar 2024 | 1.793,69 | 29,29 | 1,66% | 1.765,39 | 1.797,63 | 1.763,41 | 0 |
11 Mar 2024 | 1.764,40 | -27,80 | -1,55% | 1.782,28 | 1.782,28 | 1.755,90 | 0 |
08 Mar 2024 | 1.792,20 | -37,02 | -2,02% | 1.830,56 | 1.830,99 | 1.792,20 | 0 |
07 Mar 2024 | 1.829,22 | 21,82 | 1,21% | 1.805,24 | 1.830,39 | 1.788,70 | 0 |