Cotações Históricas NLOG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 1.238,18 | 6,80 | 0,55% | 1.231,32 | 1.244,44 | 1.231,32 | 0 |
08 Mai 2024 | 1.231,38 | -4,22 | -0,34% | 1.235,42 | 1.237,03 | 1.221,75 | 0 |
07 Mai 2024 | 1.235,60 | 4,16 | 0,34% | 1.233,42 | 1.242,73 | 1.232,94 | 0 |
06 Mai 2024 | 1.231,44 | 11,00 | 0,90% | 1.220,45 | 1.235,77 | 1.220,45 | 0 |
03 Mai 2024 | 1.220,44 | -9,70 | -0,79% | 1.230,14 | 1.233,65 | 1.217,33 | 0 |
02 Mai 2024 | 1.230,14 | 0,32 | 0,03% | 1.229,80 | 1.238,81 | 1.211,85 | 0 |
30 Abr 2024 | 1.229,82 | -10,46 | -0,84% | 1.240,28 | 1.245,66 | 1.229,49 | 0 |
29 Abr 2024 | 1.240,28 | -0,84 | -0,07% | 1.241,30 | 1.249,70 | 1.240,08 | 0 |
26 Abr 2024 | 1.241,12 | 0,16 | 0,01% | 1.244,92 | 1.246,43 | 1.236,86 | 0 |
25 Abr 2024 | 1.240,96 | 0,73 | 0,06% | 1.240,23 | 1.249,38 | 1.233,96 | 0 |
24 Abr 2024 | 1.240,23 | 4,78 | 0,39% | 1.244,44 | 1.248,04 | 1.238,11 | 0 |
23 Abr 2024 | 1.235,45 | -1,40 | -0,11% | 1.236,83 | 1.242,93 | 1.232,07 | 0 |
22 Abr 2024 | 1.236,85 | 16,17 | 1,32% | 1.220,67 | 1.239,05 | 1.220,67 | 0 |
19 Abr 2024 | 1.220,68 | -0,09 | -0,01% | 1.218,79 | 1.223,82 | 1.202,49 | 0 |
18 Abr 2024 | 1.220,77 | -2,12 | -0,17% | 1.218,93 | 1.223,65 | 1.210,13 | 0 |
17 Abr 2024 | 1.222,89 | 2,00 | 0,16% | 1.220,76 | 1.227,90 | 1.217,38 | 0 |
16 Abr 2024 | 1.220,89 | -21,51 | -1,73% | 1.230,88 | 1.234,96 | 1.214,58 | 0 |
15 Abr 2024 | 1.242,40 | -18,35 | -1,46% | 1.245,99 | 1.250,37 | 1.237,36 | 0 |
12 Abr 2024 | 1.260,75 | 36,55 | 2,99% | 1.239,32 | 1.266,89 | 1.239,32 | 0 |
11 Abr 2024 | 1.224,20 | -3,20 | -0,26% | 1.227,44 | 1.242,11 | 1.220,55 | 0 |
10 Abr 2024 | 1.227,40 | 17,44 | 1,44% | 1.218,60 | 1.230,85 | 1.218,60 | 0 |
09 Abr 2024 | 1.209,96 | 6,54 | 0,54% | 1.203,43 | 1.218,66 | 1.202,68 | 0 |
08 Abr 2024 | 1.203,42 | 14,82 | 1,25% | 1.188,59 | 1.208,76 | 1.186,97 | 0 |
05 Abr 2024 | 1.188,60 | 5,65 | 0,48% | 1.181,15 | 1.192,01 | 1.180,29 | 0 |
04 Abr 2024 | 1.182,95 | 5,42 | 0,46% | 1.177,54 | 1.184,33 | 1.173,40 | 0 |
03 Abr 2024 | 1.177,53 | 11,04 | 0,95% | 1.166,56 | 1.178,58 | 1.164,42 | 0 |
02 Abr 2024 | 1.166,49 | 35,80 | 3,17% | 1.130,85 | 1.168,97 | 1.130,78 | 0 |
28 Mar 2024 | 1.130,69 | 9,55 | 0,85% | 1.121,15 | 1.135,56 | 1.121,15 | 0 |
27 Mar 2024 | 1.121,14 | -14,99 | -1,32% | 1.124,97 | 1.128,89 | 1.119,78 | 0 |
26 Mar 2024 | 1.136,13 | -2,67 | -0,23% | 1.137,54 | 1.142,77 | 1.132,34 | 0 |
25 Mar 2024 | 1.138,80 | 9,87 | 0,87% | 1.129,07 | 1.140,91 | 1.129,07 | 0 |
22 Mar 2024 | 1.128,93 | 3,66 | 0,33% | 1.125,26 | 1.132,21 | 1.122,59 | 0 |
21 Mar 2024 | 1.125,27 | 7,27 | 0,65% | 1.118,09 | 1.130,98 | 1.118,09 | 0 |
20 Mar 2024 | 1.118,00 | -2,26 | -0,20% | 1.117,02 | 1.118,48 | 1.112,36 | 0 |
19 Mar 2024 | 1.120,26 | 14,98 | 1,36% | 1.105,32 | 1.120,40 | 1.104,78 | 0 |
18 Mar 2024 | 1.105,28 | 5,92 | 0,54% | 1.103,32 | 1.109,42 | 1.098,90 | 0 |
15 Mar 2024 | 1.099,36 | 3,53 | 0,32% | 1.099,61 | 1.105,04 | 1.098,29 | 0 |
14 Mar 2024 | 1.095,83 | 5,43 | 0,50% | 1.090,43 | 1.100,38 | 1.088,98 | 0 |
13 Mar 2024 | 1.090,40 | 11,76 | 1,09% | 1.077,38 | 1.092,25 | 1.074,83 | 0 |
12 Mar 2024 | 1.078,64 | 8,79 | 0,82% | 1.069,89 | 1.086,59 | 1.069,89 | 0 |
11 Mar 2024 | 1.069,85 | -1,70 | -0,16% | 1.071,56 | 1.073,62 | 1.063,91 | 0 |
08 Mar 2024 | 1.071,55 | -0,69 | -0,06% | 1.074,40 | 1.085,65 | 1.071,26 | 0 |
07 Mar 2024 | 1.072,24 | -1,72 | -0,16% | 1.073,96 | 1.073,96 | 1.064,15 | 0 |
06 Mar 2024 | 1.073,96 | 12,52 | 1,18% | 1.061,43 | 1.078,48 | 1.058,87 | 0 |
05 Mar 2024 | 1.061,44 | -1,38 | -0,13% | 1.062,77 | 1.062,77 | 1.049,16 | 0 |
04 Mar 2024 | 1.062,82 | -12,25 | -1,14% | 1.075,07 | 1.079,18 | 1.062,02 | 0 |
01 Mar 2024 | 1.075,07 | 13,65 | 1,29% | 1.065,02 | 1.075,47 | 1.064,14 | 0 |
29 Fev 2024 | 1.061,42 | 0,63 | 0,06% | 1.055,93 | 1.065,07 | 1.055,85 | 0 |
28 Fev 2024 | 1.060,79 | -6,63 | -0,62% | 1.067,46 | 1.069,58 | 1.059,02 | 0 |
27 Fev 2024 | 1.067,42 | 1,78 | 0,17% | 1.065,64 | 1.074,05 | 1.064,03 | 0 |
26 Fev 2024 | 1.065,64 | -11,95 | -1,11% | 1.077,57 | 1.077,57 | 1.059,29 | 0 |
23 Fev 2024 | 1.077,59 | -3,02 | -0,28% | 1.080,64 | 1.086,27 | 1.067,62 | 0 |
22 Fev 2024 | 1.080,61 | 1,29 | 0,12% | 1.086,34 | 1.089,55 | 1.076,89 | 0 |
21 Fev 2024 | 1.079,32 | 6,53 | 0,61% | 1.072,78 | 1.080,89 | 1.067,74 | 0 |
20 Fev 2024 | 1.072,79 | -4,40 | -0,41% | 1.080,46 | 1.086,25 | 1.068,32 | 0 |
19 Fev 2024 | 1.077,19 | 0,00 | 0,00% | 1.077,19 | 1.077,19 | 1.077,19 | 0 |
16 Fev 2024 | 1.077,19 | 12,37 | 1,16% | 1.064,82 | 1.080,27 | 1.064,82 | 0 |
15 Fev 2024 | 1.064,82 | -14,58 | -1,35% | 1.079,43 | 1.079,45 | 1.047,48 | 0 |
14 Fev 2024 | 1.079,40 | -1,03 | -0,10% | 1.078,45 | 1.087,34 | 1.077,73 | 0 |
13 Fev 2024 | 1.080,43 | 1,31 | 0,12% | 1.082,36 | 1.091,19 | 1.074,76 | 0 |
12 Fev 2024 | 1.079,12 | 4,11 | 0,38% | 1.074,65 | 1.085,58 | 1.069,48 | 0 |