Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas F9NB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 1.024,14 | -19,00 | -1,82% | 1.034,11 | 1.035,97 | 1.022,39 | 0 |
| 18 Jul 2024 | 1.043,14 | -1,91 | -0,18% | 1.045,38 | 1.050,40 | 1.039,30 | 0 |
| 17 Jul 2024 | 1.045,05 | 21,37 | 2,09% | 1.031,73 | 1.046,81 | 1.031,35 | 0 |
| 16 Jul 2024 | 1.023,68 | 12,53 | 1,24% | 1.009,65 | 1.024,40 | 1.006,48 | 0 |
| 15 Jul 2024 | 1.011,15 | -1,25 | -0,12% | 1.010,73 | 1.013,10 | 1.005,36 | 0 |
| 12 Jul 2024 | 1.012,40 | 13,80 | 1,38% | 1.002,45 | 1.012,74 | 1.002,33 | 0 |
| 11 Jul 2024 | 998,60 | 21,02 | 2,15% | 982,76 | 1.001,60 | 981,94 | 0 |
| 10 Jul 2024 | 977,58 | -5,22 | -0,53% | 976,27 | 978,55 | 975,66 | 0 |
| 09 Jul 2024 | 982,80 | -3,73 | -0,38% | 987,30 | 988,12 | 980,44 | 0 |
| 08 Jul 2024 | 986,53 | 1,01 | 0,10% | 988,83 | 991,95 | 985,47 | 0 |
| 05 Jul 2024 | 985,52 | -10,99 | -1,10% | 996,71 | 996,91 | 984,58 | 0 |
| 04 Jul 2024 | 996,51 | 1,73 | 0,17% | 995,29 | 996,79 | 994,85 | 0 |
| 03 Jul 2024 | 994,78 | 2,24 | 0,23% | 994,68 | 1.000,21 | 993,50 | 0 |
| 02 Jul 2024 | 992,54 | -4,37 | -0,44% | 994,25 | 996,32 | 992,37 | 0 |
| 01 Jul 2024 | 996,91 | -12,11 | -1,20% | 1.006,94 | 1.008,73 | 996,76 | 0 |
| 28 Jun 2024 | 1.009,02 | 2,01 | 0,20% | 1.007,22 | 1.016,44 | 1.006,69 | 0 |
| 27 Jun 2024 | 1.007,01 | 1,89 | 0,19% | 1.007,20 | 1.009,51 | 1.005,18 | 0 |
| 26 Jun 2024 | 1.005,12 | 0,12 | 0,01% | 1.006,09 | 1.006,29 | 999,99 | 0 |
| 25 Jun 2024 | 1.005,00 | -13,76 | -1,35% | 1.019,74 | 1.020,43 | 1.004,37 | 0 |
| 24 Jun 2024 | 1.018,76 | 14,99 | 1,49% | 1.007,28 | 1.021,28 | 1.007,02 | 0 |
| 21 Jun 2024 | 1.003,77 | -1,84 | -0,18% | 1.002,96 | 1.006,32 | 1.000,71 | 0 |
| 20 Jun 2024 | 1.005,61 | 0,86 | 0,09% | 1.004,40 | 1.007,75 | 1.001,82 | 0 |
| 19 Jun 2024 | 1.004,75 | 2,10 | 0,21% | 1.004,98 | 1.005,31 | 1.004,33 | 0 |
| 18 Jun 2024 | 1.002,65 | -0,26 | -0,03% | 1.006,28 | 1.011,90 | 1.001,73 | 0 |
| 17 Jun 2024 | 1.002,91 | 4,54 | 0,45% | 998,78 | 1.002,91 | 993,77 | 0 |
| 14 Jun 2024 | 998,37 | -3,43 | -0,34% | 1.005,34 | 1.005,44 | 993,97 | 0 |
| 13 Jun 2024 | 1.001,80 | -14,94 | -1,47% | 1.011,07 | 1.011,20 | 999,37 | 0 |
| 12 Jun 2024 | 1.016,74 | 5,89 | 0,58% | 1.012,31 | 1.023,87 | 1.011,89 | 0 |
| 11 Jun 2024 | 1.010,85 | -3,18 | -0,31% | 1.017,26 | 1.017,27 | 1.003,26 | 0 |
| 10 Jun 2024 | 1.014,03 | -6,75 | -0,66% | 1.017,69 | 1.018,02 | 1.010,80 | 0 |
| 07 Jun 2024 | 1.020,78 | -4,04 | -0,39% | 1.026,71 | 1.027,60 | 1.018,17 | 0 |
| 06 Jun 2024 | 1.024,82 | 6,20 | 0,61% | 1.022,01 | 1.025,09 | 1.018,83 | 0 |
| 05 Jun 2024 | 1.018,62 | -12,05 | -1,17% | 1.029,68 | 1.029,85 | 1.017,68 | 0 |
| 04 Jun 2024 | 1.030,67 | -3,29 | -0,32% | 1.039,36 | 1.039,81 | 1.028,79 | 0 |
| 03 Jun 2024 | 1.033,96 | -3,91 | -0,38% | 1.050,86 | 1.051,65 | 1.033,66 | 0 |
| 31 Mai 2024 | 1.037,87 | 4,36 | 0,42% | 1.033,50 | 1.039,42 | 1.032,63 | 0 |
| 30 Mai 2024 | 1.033,51 | 0,94 | 0,09% | 1.028,74 | 1.035,97 | 1.027,93 | 0 |
| 29 Mai 2024 | 1.032,57 | -17,31 | -1,65% | 1.047,06 | 1.047,30 | 1.030,50 | 0 |
| 28 Mai 2024 | 1.049,88 | -0,70 | -0,07% | 1.050,77 | 1.053,26 | 1.047,69 | 0 |
| 27 Mai 2024 | 1.050,58 | 0,75 | 0,07% | 1.049,44 | 1.050,94 | 1.049,13 | 0 |
| 24 Mai 2024 | 1.049,83 | -7,10 | -0,67% | 1.048,89 | 1.054,32 | 1.048,26 | 0 |
| 23 Mai 2024 | 1.056,93 | -10,02 | -0,94% | 1.063,52 | 1.065,61 | 1.055,17 | 0 |
| 22 Mai 2024 | 1.066,95 | 7,60 | 0,72% | 1.062,87 | 1.066,95 | 1.056,61 | 0 |
| 21 Mai 2024 | 1.059,35 | -4,65 | -0,44% | 1.061,09 | 1.065,70 | 1.059,08 | 0 |
| 20 Mai 2024 | 1.064,00 | 2,05 | 0,19% | 1.066,71 | 1.067,03 | 1.061,50 | 0 |
| 17 Mai 2024 | 1.061,95 | -4,20 | -0,39% | 1.062,90 | 1.064,57 | 1.060,04 | 0 |
| 16 Mai 2024 | 1.066,15 | 0,43 | 0,04% | 1.065,93 | 1.067,45 | 1.058,78 | 0 |
| 15 Mai 2024 | 1.065,72 | -5,60 | -0,52% | 1.068,64 | 1.073,47 | 1.063,05 | 0 |
| 14 Mai 2024 | 1.071,32 | 3,83 | 0,36% | 1.066,38 | 1.075,83 | 1.065,69 | 0 |
| 13 Mai 2024 | 1.067,49 | -0,10 | -0,01% | 1.066,46 | 1.076,85 | 1.066,13 | 0 |
| 10 Mai 2024 | 1.067,59 | 3,30 | 0,31% | 1.069,42 | 1.072,56 | 1.065,61 | 0 |
| 09 Mai 2024 | 1.064,29 | 6,19 | 0,59% | 1.055,49 | 1.067,04 | 1.054,78 | 0 |
| 08 Mai 2024 | 1.058,10 | -4,68 | -0,44% | 1.062,18 | 1.062,44 | 1.054,67 | 0 |
| 07 Mai 2024 | 1.062,78 | 17,52 | 1,68% | 1.047,75 | 1.062,87 | 1.047,56 | 0 |
| 06 Mai 2024 | 1.045,26 | -0,94 | -0,09% | 1.047,46 | 1.052,68 | 1.044,68 | 0 |
| 03 Mai 2024 | 1.046,20 | 7,22 | 0,69% | 1.043,51 | 1.053,65 | 1.042,89 | 0 |
| 02 Mai 2024 | 1.038,98 | -4,76 | -0,46% | 1.032,20 | 1.040,36 | 1.029,57 | 0 |
| 30 Abr 2024 | 1.043,74 | -12,73 | -1,20% | 1.058,25 | 1.059,60 | 1.043,50 | 0 |
| 29 Abr 2024 | 1.056,47 | 13,00 | 1,25% | 1.044,11 | 1.056,57 | 1.044,03 | 0 |
| 26 Abr 2024 | 1.043,47 | 2,41 | 0,23% | 1.045,85 | 1.046,49 | 1.040,06 | 0 |
| 25 Abr 2024 | 1.041,06 | -3,86 | -0,37% | 1.047,48 | 1.047,85 | 1.034,55 | 0 |
| 24 Abr 2024 | 1.044,92 | -7,64 | -0,73% | 1.052,74 | 1.053,13 | 1.040,73 | 0 |
| 23 Abr 2024 | 1.052,56 | 5,81 | 0,56% | 1.050,08 | 1.056,91 | 1.047,69 | 0 |
