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 NLTCG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 14.373,78 | 441,92 | 3,17% | 14.098,27 | 14.441,92 | 14.098,27 | 0 |
| 25 Abr 2024 | 13.931,86 | -66,07 | -0,47% | 13.997,81 | 14.057,86 | 13.693,96 | 0 |
| 24 Abr 2024 | 13.997,93 | 133,86 | 0,97% | 13.864,34 | 14.353,11 | 13.864,34 | 0 |
| 23 Abr 2024 | 13.864,07 | 372,07 | 2,76% | 13.504,67 | 13.887,00 | 13.504,67 | 0 |
| 22 Abr 2024 | 13.492,00 | -8,57 | -0,06% | 13.500,56 | 13.658,46 | 13.449,78 | 0 |
| 19 Abr 2024 | 13.500,57 | -296,83 | -2,15% | 13.794,21 | 13.794,21 | 13.483,33 | 0 |
| 18 Abr 2024 | 13.797,40 | -190,72 | -1,36% | 13.990,84 | 14.217,86 | 13.703,98 | 0 |
| 17 Abr 2024 | 13.988,12 | -794,49 | -5,37% | 14.782,61 | 14.782,61 | 13.919,84 | 0 |
| 16 Abr 2024 | 14.782,61 | -26,53 | -0,18% | 14.809,14 | 14.809,14 | 14.501,67 | 0 |
| 15 Abr 2024 | 14.809,14 | 48,30 | 0,33% | 14.761,00 | 15.091,15 | 14.759,02 | 0 |
| 12 Abr 2024 | 14.760,84 | -45,57 | -0,31% | 14.806,42 | 15.197,36 | 14.657,19 | 0 |
| 11 Abr 2024 | 14.806,41 | -67,37 | -0,45% | 14.797,02 | 14.962,80 | 14.661,42 | 0 |
| 10 Abr 2024 | 14.873,78 | 235,31 | 1,61% | 14.638,50 | 14.987,24 | 14.537,21 | 0 |
| 09 Abr 2024 | 14.638,47 | -234,26 | -1,58% | 14.872,67 | 14.923,73 | 14.545,46 | 0 |
| 08 Abr 2024 | 14.872,73 | 134,17 | 0,91% | 14.738,65 | 14.920,76 | 14.672,81 | 0 |
| 05 Abr 2024 | 14.738,56 | 27,22 | 0,19% | 14.690,35 | 14.804,91 | 14.448,69 | 0 |
| 04 Abr 2024 | 14.711,34 | -14,59 | -0,10% | 14.764,75 | 14.881,30 | 14.659,15 | 0 |
| 03 Abr 2024 | 14.725,93 | 188,53 | 1,30% | 14.537,40 | 14.725,93 | 14.505,06 | 0 |
| 02 Abr 2024 | 14.537,40 | 31,41 | 0,22% | 14.505,99 | 14.921,38 | 14.505,99 | 0 |
| 28 Mar 2024 | 14.505,99 | -22,90 | -0,16% | 14.528,89 | 14.644,81 | 14.479,00 | 0 |
| 27 Mar 2024 | 14.528,89 | -50,18 | -0,34% | 14.579,09 | 14.694,03 | 14.473,96 | 0 |
| 26 Mar 2024 | 14.579,07 | -83,27 | -0,57% | 14.662,34 | 14.750,47 | 14.579,07 | 0 |
| 25 Mar 2024 | 14.662,34 | 72,36 | 0,50% | 14.589,98 | 14.709,85 | 14.515,49 | 0 |
| 22 Mar 2024 | 14.589,98 | -244,21 | -1,65% | 14.821,59 | 14.821,59 | 14.389,18 | 0 |
| 21 Mar 2024 | 14.834,19 | 706,96 | 5,00% | 14.139,55 | 14.838,17 | 14.139,55 | 0 |
| 20 Mar 2024 | 14.127,23 | 78,44 | 0,56% | 14.052,39 | 14.315,56 | 14.052,39 | 0 |
| 19 Mar 2024 | 14.048,79 | -29,29 | -0,21% | 14.078,08 | 14.078,08 | 13.855,37 | 0 |
| 18 Mar 2024 | 14.078,08 | 174,33 | 1,25% | 13.903,79 | 14.218,84 | 13.903,79 | 0 |
| 15 Mar 2024 | 13.903,75 | -314,03 | -2,21% | 14.217,72 | 14.239,44 | 13.903,75 | 0 |
| 14 Mar 2024 | 14.217,78 | -18,60 | -0,13% | 14.235,84 | 14.360,20 | 14.180,22 | 0 |
| 13 Mar 2024 | 14.236,38 | -142,23 | -0,99% | 14.391,07 | 14.569,48 | 14.224,66 | 0 |
| 12 Mar 2024 | 14.378,61 | 188,86 | 1,33% | 14.190,44 | 14.411,89 | 14.093,85 | 0 |
| 11 Mar 2024 | 14.189,75 | -495,78 | -3,38% | 14.685,53 | 14.685,53 | 14.117,90 | 0 |
| 08 Mar 2024 | 14.685,53 | -431,12 | -2,85% | 15.100,26 | 15.226,54 | 14.685,53 | 0 |
| 07 Mar 2024 | 15.116,65 | 507,15 | 3,47% | 14.606,50 | 15.122,22 | 14.522,54 | 0 |
| 06 Mar 2024 | 14.609,50 | 206,57 | 1,43% | 14.404,28 | 14.645,96 | 14.404,28 | 0 |
| 05 Mar 2024 | 14.402,93 | -258,93 | -1,77% | 14.661,84 | 14.661,84 | 14.333,85 | 0 |
| 04 Mar 2024 | 14.661,86 | 209,75 | 1,45% | 14.463,52 | 14.749,46 | 14.463,52 | 0 |
| 01 Mar 2024 | 14.452,11 | 309,07 | 2,19% | 14.143,04 | 14.452,59 | 14.143,04 | 0 |
| 29 Fev 2024 | 14.143,04 | -8,22 | -0,06% | 14.151,28 | 14.186,90 | 13.955,39 | 0 |
| 28 Fev 2024 | 14.151,26 | -196,84 | -1,37% | 14.348,08 | 14.348,08 | 14.059,72 | 0 |
| 27 Fev 2024 | 14.348,10 | 135,43 | 0,95% | 14.211,83 | 14.411,73 | 14.207,80 | 0 |
| 26 Fev 2024 | 14.212,67 | 77,33 | 0,55% | 14.135,35 | 14.259,50 | 14.047,70 | 0 |
| 23 Fev 2024 | 14.135,34 | -180,50 | -1,26% | 14.319,44 | 14.355,78 | 14.098,27 | 0 |
| 22 Fev 2024 | 14.315,84 | 579,73 | 4,22% | 13.735,97 | 14.428,31 | 13.735,97 | 0 |
| 21 Fev 2024 | 13.736,11 | 3,36 | 0,02% | 13.736,50 | 13.832,94 | 13.615,31 | 0 |
| 20 Fev 2024 | 13.732,75 | -633,49 | -4,41% | 14.134,02 | 14.134,02 | 13.683,88 | 0 |
| 19 Fev 2024 | 14.366,24 | 0,00 | 0,00% | 14.366,24 | 14.366,24 | 14.366,24 | 0 |
| 16 Fev 2024 | 14.366,24 | 198,38 | 1,40% | 14.181,82 | 14.405,58 | 14.181,82 | 0 |
| 15 Fev 2024 | 14.167,86 | 99,85 | 0,71% | 14.068,27 | 14.320,66 | 14.052,88 | 0 |
| 14 Fev 2024 | 14.068,01 | 28,01 | 0,20% | 14.040,06 | 14.185,53 | 13.973,59 | 0 |
| 13 Fev 2024 | 14.040,00 | -399,37 | -2,77% | 14.438,69 | 14.438,69 | 13.646,75 | 0 |
| 12 Fev 2024 | 14.439,37 | 36,28 | 0,25% | 14.403,04 | 14.455,85 | 14.291,32 | 0 |
| 09 Fev 2024 | 14.403,09 | 307,17 | 2,18% | 14.095,92 | 14.403,09 | 14.087,28 | 0 |
| 08 Fev 2024 | 14.095,92 | 83,68 | 0,60% | 14.000,13 | 14.131,19 | 13.972,04 | 0 |
| 07 Fev 2024 | 14.012,24 | 214,24 | 1,55% | 13.797,51 | 14.096,87 | 13.797,51 | 0 |
| 06 Fev 2024 | 13.798,00 | 213,27 | 1,57% | 13.662,24 | 13.841,52 | 13.662,24 | 0 |
| 05 Fev 2024 | 13.584,73 | 132,84 | 0,99% | 13.469,47 | 13.598,22 | 13.443,85 | 0 |
| 02 Fev 2024 | 13.451,89 | 98,31 | 0,74% | 13.360,63 | 13.507,77 | 13.349,76 | 0 |
| 01 Fev 2024 | 13.353,58 | 211,01 | 1,61% | 13.144,18 | 13.473,10 | 13.144,18 | 0 |
| 31 Jan 2024 | 13.142,57 | -75,80 | -0,57% | 13.218,25 | 13.218,25 | 12.997,17 | 0 |
| 30 Jan 2024 | 13.218,37 | -60,40 | -0,45% | 13.278,71 | 13.359,45 | 13.150,86 | 0 |
| 29 Jan 2024 | 13.278,77 | 66,38 | 0,50% | 13.212,33 | 13.322,14 | 13.143,94 | 0 |
