Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas NLCGG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 6.157,90 | 16,18 | 0,26% | 6.141,93 | 6.175,47 | 6.125,82 | 0 |
| 17 Abr 2024 | 6.141,72 | 6,02 | 0,10% | 6.140,50 | 6.211,36 | 6.137,02 | 0 |
| 16 Abr 2024 | 6.135,70 | -69,42 | -1,12% | 6.175,79 | 6.175,79 | 6.105,98 | 0 |
| 15 Abr 2024 | 6.205,12 | 31,35 | 0,51% | 6.173,75 | 6.254,67 | 6.173,75 | 0 |
| 12 Abr 2024 | 6.173,77 | -19,12 | -0,31% | 6.208,96 | 6.258,67 | 6.155,91 | 0 |
| 11 Abr 2024 | 6.192,89 | 24,56 | 0,40% | 6.169,73 | 6.209,12 | 6.146,34 | 0 |
| 10 Abr 2024 | 6.168,33 | 16,88 | 0,27% | 6.151,44 | 6.188,81 | 6.114,61 | 0 |
| 09 Abr 2024 | 6.151,45 | 5,32 | 0,09% | 6.146,13 | 6.175,49 | 6.122,46 | 0 |
| 08 Abr 2024 | 6.146,13 | -31,27 | -0,51% | 6.177,41 | 6.185,12 | 6.133,61 | 0 |
| 05 Abr 2024 | 6.177,40 | -1,19 | -0,02% | 6.178,54 | 6.185,43 | 6.099,92 | 0 |
| 04 Abr 2024 | 6.178,59 | -59,94 | -0,96% | 6.238,50 | 6.238,50 | 6.147,15 | 0 |
| 03 Abr 2024 | 6.238,53 | 59,57 | 0,96% | 6.178,96 | 6.273,31 | 6.115,13 | 0 |
| 02 Abr 2024 | 6.178,96 | -163,43 | -2,58% | 6.342,52 | 6.351,48 | 6.168,53 | 0 |
| 28 Mar 2024 | 6.342,39 | 60,73 | 0,97% | 6.293,54 | 6.363,19 | 6.280,09 | 0 |
| 27 Mar 2024 | 6.281,66 | 36,18 | 0,58% | 6.251,40 | 6.293,36 | 6.251,40 | 0 |
| 26 Mar 2024 | 6.245,48 | -13,90 | -0,22% | 6.259,47 | 6.298,92 | 6.236,17 | 0 |
| 25 Mar 2024 | 6.259,38 | -78,55 | -1,24% | 6.331,64 | 6.331,64 | 6.258,95 | 0 |
| 22 Mar 2024 | 6.337,93 | 33,32 | 0,53% | 6.304,63 | 6.337,93 | 6.278,90 | 0 |
| 21 Mar 2024 | 6.304,61 | 30,29 | 0,48% | 6.274,35 | 6.315,40 | 6.265,16 | 0 |
| 20 Mar 2024 | 6.274,32 | 38,62 | 0,62% | 6.235,87 | 6.326,81 | 6.235,87 | 0 |
| 19 Mar 2024 | 6.235,70 | 15,51 | 0,25% | 6.220,19 | 6.239,90 | 6.190,75 | 0 |
| 18 Mar 2024 | 6.220,19 | -22,16 | -0,35% | 6.220,32 | 6.240,74 | 6.211,85 | 0 |
| 15 Mar 2024 | 6.242,35 | -23,27 | -0,37% | 6.266,59 | 6.293,04 | 6.240,31 | 0 |
| 14 Mar 2024 | 6.265,62 | 12,78 | 0,20% | 6.252,88 | 6.278,96 | 6.214,70 | 0 |
| 13 Mar 2024 | 6.252,84 | -0,04 | 0,00% | 6.253,01 | 6.262,68 | 6.233,09 | 0 |
| 12 Mar 2024 | 6.252,88 | 58,76 | 0,95% | 6.195,09 | 6.253,61 | 6.181,00 | 0 |
| 11 Mar 2024 | 6.194,12 | -73,60 | -1,17% | 6.267,68 | 6.267,68 | 6.173,26 | 0 |
| 08 Mar 2024 | 6.267,72 | 4,87 | 0,08% | 6.265,58 | 6.299,42 | 6.245,53 | 0 |
| 07 Mar 2024 | 6.262,85 | -9,29 | -0,15% | 6.272,28 | 6.303,17 | 6.248,90 | 0 |
| 06 Mar 2024 | 6.272,14 | -28,97 | -0,46% | 6.298,84 | 6.307,88 | 6.243,95 | 0 |
| 05 Mar 2024 | 6.301,11 | -6,66 | -0,11% | 6.307,82 | 6.328,48 | 6.277,09 | 0 |
| 04 Mar 2024 | 6.307,77 | -0,30 | 0,00% | 6.307,05 | 6.325,57 | 6.283,01 | 0 |
| 01 Mar 2024 | 6.308,07 | -69,37 | -1,09% | 6.378,21 | 6.389,20 | 6.258,54 | 0 |
| 29 Fev 2024 | 6.377,44 | 89,67 | 1,43% | 6.281,88 | 6.443,59 | 6.281,88 | 0 |
| 28 Fev 2024 | 6.287,77 | 0,00 | 0,00% | 6.287,77 | 6.287,77 | 6.287,77 | 0 |
| 27 Fev 2024 | 6.287,77 | -92,31 | -1,45% | 6.380,04 | 6.380,04 | 6.278,24 | 0 |
| 26 Fev 2024 | 6.380,08 | -4,50 | -0,07% | 6.384,45 | 6.427,16 | 6.374,98 | 0 |
| 23 Fev 2024 | 6.384,58 | 34,81 | 0,55% | 6.349,77 | 6.401,72 | 6.347,82 | 0 |
| 22 Fev 2024 | 6.349,77 | 46,81 | 0,74% | 6.303,54 | 6.376,67 | 6.301,39 | 0 |
| 21 Fev 2024 | 6.302,96 | -19,49 | -0,31% | 6.322,45 | 6.332,04 | 6.264,35 | 0 |
| 20 Fev 2024 | 6.322,45 | 29,66 | 0,47% | 6.292,58 | 6.322,45 | 6.282,46 | 0 |
| 19 Fev 2024 | 6.292,79 | 37,62 | 0,60% | 6.253,02 | 6.299,58 | 6.210,22 | 0 |
| 16 Fev 2024 | 6.255,17 | 95,78 | 1,56% | 6.159,68 | 6.260,09 | 6.159,68 | 0 |
| 15 Fev 2024 | 6.159,39 | -58,09 | -0,93% | 6.281,04 | 6.313,59 | 6.115,98 | 0 |
| 14 Fev 2024 | 6.217,48 | 62,59 | 1,02% | 6.154,96 | 6.219,47 | 6.154,67 | 0 |
| 13 Fev 2024 | 6.154,89 | -83,68 | -1,34% | 6.238,61 | 6.246,59 | 6.103,45 | 0 |
| 12 Fev 2024 | 6.238,57 | -3,98 | -0,06% | 6.242,61 | 6.271,50 | 6.225,49 | 0 |
| 09 Fev 2024 | 6.242,55 | 71,99 | 1,17% | 6.172,80 | 6.242,60 | 6.167,43 | 0 |
| 08 Fev 2024 | 6.170,56 | 27,66 | 0,45% | 6.142,90 | 6.196,87 | 6.116,16 | 0 |
| 07 Fev 2024 | 6.142,90 | -14,65 | -0,24% | 6.157,68 | 6.171,49 | 6.136,56 | 0 |
| 06 Fev 2024 | 6.157,55 | 29,80 | 0,49% | 6.127,75 | 6.166,85 | 6.112,83 | 0 |
| 05 Fev 2024 | 6.127,75 | -24,01 | -0,39% | 6.151,73 | 6.173,65 | 6.098,24 | 0 |
| 02 Fev 2024 | 6.151,76 | 11,45 | 0,19% | 6.140,30 | 6.201,72 | 6.140,30 | 0 |
| 01 Fev 2024 | 6.140,31 | 24,94 | 0,41% | 6.115,37 | 6.148,79 | 6.090,75 | 0 |
| 31 Jan 2024 | 6.115,37 | -58,33 | -0,94% | 6.173,74 | 6.191,37 | 6.115,37 | 0 |
| 30 Jan 2024 | 6.173,70 | 23,31 | 0,38% | 6.149,63 | 6.208,83 | 6.145,93 | 0 |
| 29 Jan 2024 | 6.150,39 | -15,89 | -0,26% | 6.166,35 | 6.197,82 | 6.147,81 | 0 |
| 26 Jan 2024 | 6.166,28 | 7,48 | 0,12% | 6.158,79 | 6.192,10 | 6.145,05 | 0 |
| 25 Jan 2024 | 6.158,80 | 25,67 | 0,42% | 6.133,23 | 6.171,84 | 6.110,42 | 0 |
| 24 Jan 2024 | 6.133,13 | 53,52 | 0,88% | 6.079,61 | 6.142,99 | 6.053,76 | 0 |
| 23 Jan 2024 | 6.079,61 | -64,03 | -1,04% | 6.143,30 | 6.143,30 | 6.056,49 | 0 |
| 22 Jan 2024 | 6.143,64 | 45,83 | 0,75% | 6.106,32 | 6.145,20 | 6.099,21 | 0 |
