Cotações Históricas NLING
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 3.597,78 | 48,05 | 1,35% | 3.549,95 | 3.599,96 | 3.549,95 | 0 |
06 Mai 2024 | 3.549,73 | 39,62 | 1,13% | 3.527,92 | 3.560,24 | 3.525,17 | 0 |
03 Mai 2024 | 3.510,11 | 40,29 | 1,16% | 3.471,13 | 3.534,65 | 3.471,13 | 0 |
02 Mai 2024 | 3.469,82 | 24,48 | 0,71% | 3.445,28 | 3.469,82 | 3.419,77 | 0 |
30 Abr 2024 | 3.445,34 | -30,09 | -0,87% | 3.480,06 | 3.485,93 | 3.445,34 | 0 |
29 Abr 2024 | 3.475,43 | -12,69 | -0,36% | 3.489,63 | 3.508,74 | 3.460,17 | 0 |
26 Abr 2024 | 3.488,12 | 78,36 | 2,30% | 3.416,44 | 3.510,73 | 3.416,44 | 0 |
25 Abr 2024 | 3.409,76 | -221,32 | -6,10% | 3.630,98 | 3.631,16 | 3.391,16 | 0 |
24 Abr 2024 | 3.631,08 | 20,51 | 0,57% | 3.610,13 | 3.654,61 | 3.610,13 | 0 |
23 Abr 2024 | 3.610,57 | 22,79 | 0,64% | 3.588,37 | 3.612,22 | 3.584,33 | 0 |
22 Abr 2024 | 3.587,78 | 2,44 | 0,07% | 3.585,34 | 3.619,49 | 3.580,10 | 0 |
19 Abr 2024 | 3.585,34 | -55,78 | -1,53% | 3.641,11 | 3.641,11 | 3.568,80 | 0 |
18 Abr 2024 | 3.641,12 | 6,72 | 0,18% | 3.635,13 | 3.646,75 | 3.609,43 | 0 |
17 Abr 2024 | 3.634,40 | -25,77 | -0,70% | 3.660,19 | 3.666,19 | 3.622,91 | 0 |
16 Abr 2024 | 3.660,17 | -8,18 | -0,22% | 3.665,35 | 3.665,35 | 3.598,42 | 0 |
15 Abr 2024 | 3.668,35 | 10,43 | 0,29% | 3.658,53 | 3.706,47 | 3.654,88 | 0 |
12 Abr 2024 | 3.657,92 | -29,68 | -0,80% | 3.689,13 | 3.720,60 | 3.650,30 | 0 |
11 Abr 2024 | 3.687,60 | -13,67 | -0,37% | 3.701,27 | 3.720,70 | 3.673,87 | 0 |
10 Abr 2024 | 3.701,27 | -16,55 | -0,45% | 3.717,87 | 3.744,91 | 3.649,42 | 0 |
09 Abr 2024 | 3.717,82 | -46,95 | -1,25% | 3.763,60 | 3.763,60 | 3.713,64 | 0 |
08 Abr 2024 | 3.764,77 | 32,86 | 0,88% | 3.731,93 | 3.792,14 | 3.731,93 | 0 |
05 Abr 2024 | 3.731,91 | -65,63 | -1,73% | 3.797,09 | 3.797,09 | 3.709,52 | 0 |
04 Abr 2024 | 3.797,54 | 9,50 | 0,25% | 3.786,83 | 3.803,98 | 3.782,27 | 0 |
03 Abr 2024 | 3.788,04 | 45,06 | 1,20% | 3.742,92 | 3.790,34 | 3.735,36 | 0 |
02 Abr 2024 | 3.742,98 | -42,44 | -1,12% | 3.785,70 | 3.810,45 | 3.735,22 | 0 |
28 Mar 2024 | 3.785,42 | -17,19 | -0,45% | 3.812,50 | 3.813,21 | 3.775,22 | 0 |
27 Mar 2024 | 3.802,61 | 65,93 | 1,76% | 3.736,65 | 3.815,41 | 3.734,65 | 0 |
26 Mar 2024 | 3.736,68 | 3,76 | 0,10% | 3.732,84 | 3.772,17 | 3.713,91 | 0 |
25 Mar 2024 | 3.732,92 | 16,75 | 0,45% | 3.716,27 | 3.732,92 | 3.692,70 | 0 |
22 Mar 2024 | 3.716,17 | 0,09 | 0,00% | 3.713,25 | 3.734,07 | 3.698,85 | 0 |
21 Mar 2024 | 3.716,08 | 49,24 | 1,34% | 3.666,98 | 3.738,28 | 3.666,98 | 0 |
20 Mar 2024 | 3.666,84 | 25,28 | 0,69% | 3.641,67 | 3.677,57 | 3.632,90 | 0 |
19 Mar 2024 | 3.641,56 | 15,81 | 0,44% | 3.625,75 | 3.641,56 | 3.608,28 | 0 |
18 Mar 2024 | 3.625,75 | -8,69 | -0,24% | 3.635,18 | 3.652,40 | 3.619,96 | 0 |
15 Mar 2024 | 3.634,44 | 24,43 | 0,68% | 3.610,05 | 3.644,73 | 3.610,05 | 0 |
14 Mar 2024 | 3.610,01 | -21,13 | -0,58% | 3.631,17 | 3.645,46 | 3.610,01 | 0 |
13 Mar 2024 | 3.631,14 | -19,13 | -0,52% | 3.646,99 | 3.659,10 | 3.631,14 | 0 |
12 Mar 2024 | 3.650,27 | 18,79 | 0,52% | 3.632,55 | 3.656,07 | 3.611,76 | 0 |
11 Mar 2024 | 3.631,48 | 10,24 | 0,28% | 3.612,15 | 3.633,99 | 3.583,89 | 0 |
08 Mar 2024 | 3.621,24 | -26,62 | -0,73% | 3.647,90 | 3.652,70 | 3.617,43 | 0 |
07 Mar 2024 | 3.647,86 | 64,80 | 1,81% | 3.582,93 | 3.657,69 | 3.568,81 | 0 |
06 Mar 2024 | 3.583,06 | 30,96 | 0,87% | 3.552,15 | 3.591,03 | 3.540,19 | 0 |
05 Mar 2024 | 3.552,10 | -39,11 | -1,09% | 3.580,91 | 3.583,41 | 3.550,79 | 0 |
04 Mar 2024 | 3.591,21 | -5,26 | -0,15% | 3.596,43 | 3.605,20 | 3.572,98 | 0 |
01 Mar 2024 | 3.596,47 | -21,69 | -0,60% | 3.618,40 | 3.655,71 | 3.566,18 | 0 |
29 Fev 2024 | 3.618,16 | -9,82 | -0,27% | 3.609,12 | 3.624,36 | 3.589,89 | 0 |
28 Fev 2024 | 3.627,98 | 0,00 | 0,00% | 3.627,98 | 3.627,98 | 3.627,98 | 0 |
27 Fev 2024 | 3.627,98 | 21,23 | 0,59% | 3.606,89 | 3.630,08 | 3.593,26 | 0 |
26 Fev 2024 | 3.606,75 | -24,14 | -0,66% | 3.630,92 | 3.630,92 | 3.596,00 | 0 |
23 Fev 2024 | 3.630,89 | -7,89 | -0,22% | 3.638,85 | 3.646,29 | 3.586,91 | 0 |
22 Fev 2024 | 3.638,78 | 75,97 | 2,13% | 3.562,82 | 3.638,78 | 3.562,82 | 0 |
21 Fev 2024 | 3.562,81 | -14,02 | -0,39% | 3.576,79 | 3.581,03 | 3.541,80 | 0 |
20 Fev 2024 | 3.576,83 | -13,56 | -0,38% | 3.590,34 | 3.590,34 | 3.566,56 | 0 |
19 Fev 2024 | 3.590,39 | -17,12 | -0,47% | 3.607,53 | 3.607,53 | 3.570,92 | 0 |
16 Fev 2024 | 3.607,51 | 3,45 | 0,10% | 3.604,15 | 3.625,41 | 3.590,38 | 0 |
15 Fev 2024 | 3.604,06 | 53,04 | 1,49% | 3.551,04 | 3.604,06 | 3.551,04 | 0 |
14 Fev 2024 | 3.551,02 | 27,16 | 0,77% | 3.523,86 | 3.553,21 | 3.518,11 | 0 |
13 Fev 2024 | 3.523,86 | -96,11 | -2,65% | 3.620,00 | 3.620,00 | 3.488,86 | 0 |
12 Fev 2024 | 3.619,97 | 72,00 | 2,03% | 3.553,30 | 3.619,98 | 3.553,30 | 0 |
09 Fev 2024 | 3.547,97 | 3,60 | 0,10% | 3.544,85 | 3.587,17 | 3.540,98 | 0 |
08 Fev 2024 | 3.544,37 | 221,11 | 6,65% | 3.323,22 | 3.560,52 | 3.319,48 | 0 |