Cotações Históricas NLCS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 3.019,18 | -17,31 | -0,57% | 3.036,31 | 3.036,31 | 3.011,70 | 0 |
18 Jul 2024 | 3.036,49 | 31,75 | 1,06% | 3.004,74 | 3.048,73 | 3.004,74 | 0 |
17 Jul 2024 | 3.004,74 | 30,93 | 1,04% | 2.972,98 | 3.011,65 | 2.968,66 | 0 |
16 Jul 2024 | 2.973,81 | 2,57 | 0,09% | 2.971,25 | 2.984,34 | 2.953,31 | 0 |
15 Jul 2024 | 2.971,24 | -26,76 | -0,89% | 2.998,01 | 3.011,00 | 2.971,24 | 0 |
12 Jul 2024 | 2.998,00 | 11,19 | 0,37% | 2.987,41 | 3.001,74 | 2.978,69 | 0 |
11 Jul 2024 | 2.986,81 | 6,73 | 0,23% | 2.980,08 | 2.999,24 | 2.980,08 | 0 |
10 Jul 2024 | 2.980,08 | 29,00 | 0,98% | 2.951,08 | 2.980,08 | 2.947,40 | 0 |
09 Jul 2024 | 2.951,08 | 12,95 | 0,44% | 2.938,11 | 2.971,39 | 2.938,11 | 0 |
08 Jul 2024 | 2.938,13 | -1,78 | -0,06% | 2.939,91 | 2.953,34 | 2.936,18 | 0 |
05 Jul 2024 | 2.939,91 | -3,52 | -0,12% | 2.944,05 | 2.954,07 | 2.934,46 | 0 |
04 Jul 2024 | 2.943,43 | 6,99 | 0,24% | 2.936,43 | 2.951,05 | 2.936,43 | 0 |
03 Jul 2024 | 2.936,44 | 5,81 | 0,20% | 2.931,87 | 2.947,58 | 2.931,52 | 0 |
02 Jul 2024 | 2.930,63 | -8,28 | -0,28% | 2.921,41 | 2.930,98 | 2.895,52 | 0 |
01 Jul 2024 | 2.938,91 | 4,66 | 0,16% | 2.937,34 | 2.960,17 | 2.936,21 | 0 |
28 Jun 2024 | 2.934,25 | -28,54 | -0,96% | 2.963,41 | 2.973,37 | 2.929,05 | 0 |
27 Jun 2024 | 2.962,79 | -30,80 | -1,03% | 2.993,59 | 2.998,28 | 2.962,79 | 0 |
26 Jun 2024 | 2.993,59 | -8,31 | -0,28% | 3.002,33 | 3.011,87 | 2.981,63 | 0 |
25 Jun 2024 | 3.001,90 | 4,56 | 0,15% | 2.996,78 | 3.009,33 | 2.994,66 | 0 |
24 Jun 2024 | 2.997,34 | 4,82 | 0,16% | 2.989,53 | 3.003,83 | 2.985,68 | 0 |
21 Jun 2024 | 2.992,52 | -13,23 | -0,44% | 3.006,17 | 3.006,17 | 2.988,85 | 0 |
20 Jun 2024 | 3.005,75 | 6,85 | 0,23% | 3.000,01 | 3.007,73 | 2.984,62 | 0 |
19 Jun 2024 | 2.998,90 | 6,09 | 0,20% | 2.992,91 | 2.999,07 | 2.979,09 | 0 |
18 Jun 2024 | 2.992,81 | 2,97 | 0,10% | 2.990,97 | 2.997,09 | 2.983,34 | 0 |
17 Jun 2024 | 2.989,84 | -15,05 | -0,50% | 3.004,90 | 3.009,52 | 2.977,26 | 0 |
14 Jun 2024 | 3.004,89 | 15,39 | 0,51% | 2.989,49 | 3.011,68 | 2.989,12 | 0 |
13 Jun 2024 | 2.989,50 | 2,31 | 0,08% | 2.987,19 | 2.989,60 | 2.973,75 | 0 |
12 Jun 2024 | 2.987,19 | 16,32 | 0,55% | 2.970,71 | 3.000,82 | 2.970,71 | 0 |
11 Jun 2024 | 2.970,87 | -6,40 | -0,21% | 2.978,75 | 2.987,79 | 2.955,11 | 0 |
10 Jun 2024 | 2.977,27 | -4,52 | -0,15% | 2.978,83 | 2.978,83 | 2.969,11 | 0 |
07 Jun 2024 | 2.981,79 | -3,19 | -0,11% | 2.984,36 | 2.996,74 | 2.976,38 | 0 |
06 Jun 2024 | 2.984,98 | 0,51 | 0,02% | 2.977,50 | 2.987,86 | 2.970,78 | 0 |
05 Jun 2024 | 2.984,47 | 32,14 | 1,09% | 2.955,79 | 2.991,61 | 2.955,79 | 0 |
04 Jun 2024 | 2.952,33 | 16,40 | 0,56% | 2.932,97 | 2.963,53 | 2.928,36 | 0 |
03 Jun 2024 | 2.935,93 | -0,71 | -0,02% | 2.937,86 | 2.958,59 | 2.932,85 | 0 |
31 Mai 2024 | 2.936,64 | 1,19 | 0,04% | 2.935,45 | 2.944,85 | 2.931,46 | 0 |
30 Mai 2024 | 2.935,45 | 5,03 | 0,17% | 2.929,68 | 2.937,41 | 2.924,54 | 0 |
29 Mai 2024 | 2.930,42 | -27,46 | -0,93% | 2.956,15 | 2.956,72 | 2.922,86 | 0 |
28 Mai 2024 | 2.957,88 | -29,45 | -0,99% | 2.988,56 | 2.989,93 | 2.954,94 | 0 |
27 Mai 2024 | 2.987,33 | 4,79 | 0,16% | 2.982,54 | 2.988,48 | 2.975,94 | 0 |
24 Mai 2024 | 2.982,54 | -5,63 | -0,19% | 2.987,16 | 2.990,16 | 2.965,80 | 0 |
23 Mai 2024 | 2.988,17 | -4,91 | -0,16% | 2.993,09 | 3.019,06 | 2.984,15 | 0 |
22 Mai 2024 | 2.993,08 | -8,51 | -0,28% | 3.001,58 | 3.010,66 | 2.986,53 | 0 |
21 Mai 2024 | 3.001,59 | -5,08 | -0,17% | 3.006,66 | 3.006,66 | 2.985,51 | 0 |
20 Mai 2024 | 3.006,67 | -2,25 | -0,07% | 3.008,92 | 3.013,40 | 3.003,68 | 0 |
17 Mai 2024 | 3.008,92 | 26,89 | 0,90% | 2.981,04 | 3.011,15 | 2.980,87 | 0 |
16 Mai 2024 | 2.982,03 | -1,16 | -0,04% | 2.969,66 | 2.982,03 | 2.963,18 | 0 |
15 Mai 2024 | 2.983,19 | 19,08 | 0,64% | 2.964,12 | 2.986,53 | 2.959,18 | 0 |
14 Mai 2024 | 2.964,11 | -11,89 | -0,40% | 2.976,00 | 2.980,39 | 2.960,18 | 0 |
13 Mai 2024 | 2.976,00 | 20,89 | 0,71% | 2.954,86 | 2.980,00 | 2.954,86 | 0 |
10 Mai 2024 | 2.955,11 | 9,21 | 0,31% | 2.945,90 | 2.962,05 | 2.945,90 | 0 |
09 Mai 2024 | 2.945,90 | 16,92 | 0,58% | 2.929,99 | 2.945,90 | 2.921,53 | 0 |
08 Mai 2024 | 2.928,98 | 30,05 | 1,04% | 2.898,86 | 2.942,16 | 2.898,86 | 0 |
07 Mai 2024 | 2.898,93 | 40,48 | 1,42% | 2.859,06 | 2.903,06 | 2.859,06 | 0 |
06 Mai 2024 | 2.858,45 | -22,43 | -0,78% | 2.880,97 | 2.882,23 | 2.856,93 | 0 |
03 Mai 2024 | 2.880,88 | -1,48 | -0,05% | 2.882,37 | 2.892,60 | 2.879,02 | 0 |
02 Mai 2024 | 2.882,36 | -7,44 | -0,26% | 2.889,80 | 2.890,99 | 2.865,11 | 0 |
30 Abr 2024 | 2.889,80 | 16,08 | 0,56% | 2.873,72 | 2.896,04 | 2.873,72 | 0 |
29 Abr 2024 | 2.873,72 | -5,75 | -0,20% | 2.879,43 | 2.889,13 | 2.865,88 | 0 |
26 Abr 2024 | 2.879,47 | 18,56 | 0,65% | 2.860,91 | 2.899,63 | 2.860,90 | 0 |
25 Abr 2024 | 2.860,91 | 74,07 | 2,66% | 2.851,39 | 2.866,29 | 2.837,05 | 0 |
24 Abr 2024 | 2.786,84 | 6,82 | 0,25% | 2.785,20 | 2.798,30 | 2.774,22 | 0 |
23 Abr 2024 | 2.780,02 | 0,31 | 0,01% | 2.786,76 | 2.798,34 | 2.777,23 | 0 |