Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas NMX151020
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 2.036,10 | -8,64 | -0,42% | 2.044,74 | 2.050,25 | 2.023,32 | 0 |
| 22 Jul 2024 | 2.044,74 | 0,24 | 0,01% | 2.044,50 | 2.060,84 | 2.036,58 | 0 |
| 19 Jul 2024 | 2.044,50 | -3,28 | -0,16% | 2.047,78 | 2.048,53 | 2.026,65 | 0 |
| 18 Jul 2024 | 2.047,78 | 3,53 | 0,17% | 2.044,25 | 2.064,92 | 2.042,57 | 0 |
| 17 Jul 2024 | 2.044,25 | 33,02 | 1,64% | 2.011,23 | 2.047,28 | 2.011,23 | 0 |
| 16 Jul 2024 | 2.011,23 | -8,06 | -0,40% | 2.019,29 | 2.032,15 | 2.005,66 | 0 |
| 15 Jul 2024 | 2.019,29 | -26,54 | -1,30% | 2.045,83 | 2.045,83 | 2.015,93 | 0 |
| 12 Jul 2024 | 2.045,83 | -9,97 | -0,48% | 2.055,80 | 2.070,78 | 2.042,39 | 0 |
| 11 Jul 2024 | 2.055,80 | -13,87 | -0,67% | 2.069,67 | 2.076,83 | 2.039,86 | 0 |
| 10 Jul 2024 | 2.069,67 | 27,29 | 1,34% | 2.042,38 | 2.086,91 | 2.042,38 | 0 |
| 09 Jul 2024 | 2.042,38 | 17,55 | 0,87% | 2.024,83 | 2.042,38 | 2.015,42 | 0 |
| 08 Jul 2024 | 2.024,83 | -6,19 | -0,30% | 2.031,02 | 2.046,12 | 2.023,57 | 0 |
| 05 Jul 2024 | 2.031,02 | 10,76 | 0,53% | 2.020,26 | 2.041,50 | 2.020,26 | 0 |
| 04 Jul 2024 | 2.020,26 | 17,75 | 0,89% | 2.002,51 | 2.020,79 | 2.002,51 | 0 |
| 03 Jul 2024 | 2.002,51 | 9,78 | 0,49% | 1.992,73 | 2.015,99 | 1.989,01 | 0 |
| 02 Jul 2024 | 1.992,73 | -38,01 | -1,87% | 2.030,74 | 2.030,74 | 1.984,84 | 0 |
| 01 Jul 2024 | 2.030,74 | 11,75 | 0,58% | 2.018,99 | 2.054,25 | 2.016,75 | 0 |
| 28 Jun 2024 | 2.018,99 | 4,64 | 0,23% | 2.014,35 | 2.036,48 | 2.014,35 | 0 |
| 27 Jun 2024 | 2.014,35 | 2,91 | 0,14% | 2.011,44 | 2.033,49 | 2.009,15 | 0 |
| 26 Jun 2024 | 2.011,44 | -21,92 | -1,08% | 2.033,36 | 2.040,97 | 2.002,24 | 0 |
| 25 Jun 2024 | 2.033,36 | -49,73 | -2,39% | 2.083,09 | 2.088,94 | 2.027,64 | 0 |
| 24 Jun 2024 | 2.083,09 | 30,17 | 1,47% | 2.052,92 | 2.085,46 | 2.049,07 | 0 |
| 21 Jun 2024 | 2.052,92 | -16,22 | -0,78% | 2.069,14 | 2.070,71 | 2.038,33 | 0 |
| 20 Jun 2024 | 2.069,14 | 14,31 | 0,70% | 2.054,83 | 2.077,58 | 2.054,83 | 0 |
| 19 Jun 2024 | 2.054,83 | 10,37 | 0,51% | 2.044,46 | 2.067,70 | 2.041,68 | 0 |
| 18 Jun 2024 | 2.044,46 | 23,74 | 1,17% | 2.020,72 | 2.050,71 | 2.020,72 | 0 |
| 17 Jun 2024 | 2.020,72 | 10,18 | 0,51% | 2.010,54 | 2.046,60 | 2.004,67 | 0 |
| 14 Jun 2024 | 2.010,54 | 28,23 | 1,42% | 1.982,31 | 2.018,44 | 1.981,63 | 0 |
| 13 Jun 2024 | 1.982,31 | 17,72 | 0,90% | 1.964,59 | 1.996,10 | 1.964,59 | 0 |
| 12 Jun 2024 | 1.964,59 | -9,08 | -0,46% | 1.973,67 | 1.989,16 | 1.959,98 | 0 |
| 11 Jun 2024 | 1.973,67 | -24,23 | -1,21% | 1.997,90 | 2.010,07 | 1.967,38 | 0 |
| 10 Jun 2024 | 1.997,90 | -23,25 | -1,15% | 2.012,80 | 2.012,80 | 1.994,49 | 0 |
| 07 Jun 2024 | 2.021,15 | -17,28 | -0,85% | 2.038,43 | 2.046,73 | 2.014,21 | 0 |
| 06 Jun 2024 | 2.038,43 | -68,01 | -3,23% | 2.106,44 | 2.106,94 | 2.024,83 | 0 |
| 05 Jun 2024 | 2.106,44 | -6,30 | -0,30% | 2.112,74 | 2.132,22 | 2.106,44 | 0 |
| 04 Jun 2024 | 2.112,74 | 5,15 | 0,24% | 2.107,59 | 2.117,66 | 2.089,05 | 0 |
| 03 Jun 2024 | 2.107,59 | 28,00 | 1,35% | 2.079,59 | 2.117,70 | 2.079,59 | 0 |
| 31 Mai 2024 | 2.079,59 | 21,41 | 1,04% | 2.058,18 | 2.081,76 | 2.052,61 | 0 |
| 30 Mai 2024 | 2.058,18 | 30,29 | 1,49% | 2.027,89 | 2.063,14 | 2.022,48 | 0 |
| 29 Mai 2024 | 2.027,89 | -14,29 | -0,70% | 2.042,18 | 2.048,88 | 2.021,85 | 0 |
| 28 Mai 2024 | 2.042,18 | 20,68 | 1,02% | 2.021,50 | 2.055,33 | 2.021,50 | 0 |
| 24 Mai 2024 | 2.021,50 | -8,07 | -0,40% | 2.029,57 | 2.037,18 | 2.016,49 | 0 |
| 23 Mai 2024 | 2.029,57 | -31,32 | -1,52% | 2.060,89 | 2.072,19 | 2.022,69 | 0 |
| 22 Mai 2024 | 2.060,89 | 6,36 | 0,31% | 2.054,53 | 2.071,77 | 2.038,22 | 0 |
| 21 Mai 2024 | 2.054,53 | -54,30 | -2,57% | 2.108,83 | 2.109,40 | 2.045,26 | 0 |
| 20 Mai 2024 | 2.108,83 | -6,06 | -0,29% | 2.114,89 | 2.126,14 | 2.103,27 | 0 |
| 17 Mai 2024 | 2.114,89 | 0,74 | 0,04% | 2.114,15 | 2.141,69 | 2.111,67 | 0 |
| 16 Mai 2024 | 2.114,15 | 120,99 | 6,07% | 1.993,16 | 2.118,00 | 1.993,16 | 0 |
| 15 Mai 2024 | 1.993,16 | 50,32 | 2,59% | 1.942,84 | 2.011,63 | 1.938,67 | 0 |
| 14 Mai 2024 | 1.942,84 | 69,18 | 3,69% | 1.873,66 | 1.949,75 | 1.873,66 | 0 |
| 13 Mai 2024 | 1.873,66 | 23,56 | 1,27% | 1.850,10 | 1.889,89 | 1.850,10 | 0 |
| 10 Mai 2024 | 1.850,10 | 20,89 | 1,14% | 1.829,21 | 1.865,39 | 1.829,13 | 0 |
| 09 Mai 2024 | 1.829,21 | 17,27 | 0,95% | 1.811,94 | 1.844,04 | 1.803,49 | 0 |
| 08 Mai 2024 | 1.811,94 | -9,03 | -0,50% | 1.820,97 | 1.825,36 | 1.799,59 | 0 |
| 07 Mai 2024 | 1.820,97 | -1,26 | -0,07% | 1.822,23 | 1.841,65 | 1.817,34 | 0 |
| 03 Mai 2024 | 1.822,23 | 19,41 | 1,08% | 1.802,82 | 1.834,58 | 1.802,82 | 0 |
| 02 Mai 2024 | 1.802,82 | 7,70 | 0,43% | 1.795,12 | 1.816,78 | 1.791,88 | 0 |
| 01 Mai 2024 | 1.795,12 | 3,50 | 0,20% | 1.791,62 | 1.833,23 | 1.791,30 | 0 |
| 30 Abr 2024 | 1.791,62 | -46,50 | -2,53% | 1.838,12 | 1.838,12 | 1.790,41 | 0 |
| 29 Abr 2024 | 1.838,12 | 18,18 | 1,00% | 1.819,94 | 1.840,54 | 1.814,93 | 0 |
| 26 Abr 2024 | 1.819,94 | 5,89 | 0,32% | 1.814,05 | 1.832,64 | 1.814,05 | 0 |
| 25 Abr 2024 | 1.814,05 | -9,36 | -0,51% | 1.823,41 | 1.834,31 | 1.802,51 | 0 |
