Cotações Históricas NMX201010
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 12.022,69 | 47,52 | 0,40% | 11.975,17 | 12.046,45 | 11.927,65 | 0 |
30 Mai 2024 | 11.975,17 | 118,80 | 1,00% | 11.856,37 | 12.141,49 | 11.832,61 | 0 |
29 Mai 2024 | 11.856,37 | -95,04 | -0,80% | 11.951,41 | 12.046,45 | 11.785,09 | 0 |
28 Mai 2024 | 11.951,41 | -166,32 | -1,37% | 12.117,73 | 12.236,53 | 11.951,41 | 0 |
24 Mai 2024 | 12.117,73 | -23,76 | -0,20% | 12.141,49 | 12.284,05 | 12.117,73 | 0 |
23 Mai 2024 | 12.141,49 | -498,97 | -3,95% | 12.640,46 | 12.640,46 | 12.046,45 | 0 |
22 Mai 2024 | 12.640,46 | 356,41 | 2,90% | 12.284,05 | 12.830,54 | 12.284,05 | 0 |
21 Mai 2024 | 12.284,05 | 23,76 | 0,19% | 12.260,29 | 12.307,81 | 12.236,53 | 0 |
20 Mai 2024 | 12.260,29 | -23,76 | -0,19% | 12.284,05 | 12.402,86 | 12.260,29 | 0 |
17 Mai 2024 | 12.284,05 | -95,05 | -0,77% | 12.379,10 | 12.379,10 | 12.189,01 | 0 |
16 Mai 2024 | 12.379,10 | -47,52 | -0,38% | 12.426,62 | 12.592,94 | 12.307,81 | 0 |
15 Mai 2024 | 12.426,62 | 95,05 | 0,77% | 12.331,57 | 12.664,22 | 12.331,57 | 0 |
14 Mai 2024 | 12.331,57 | 285,12 | 2,37% | 12.046,45 | 12.331,57 | 12.022,69 | 0 |
13 Mai 2024 | 12.046,45 | 0,00 | 0,00% | 12.046,45 | 12.141,49 | 11.880,13 | 0 |
10 Mai 2024 | 12.046,45 | 47,52 | 0,40% | 11.998,93 | 12.070,21 | 11.927,65 | 0 |
09 Mai 2024 | 11.998,93 | 23,76 | 0,20% | 11.975,17 | 12.236,53 | 11.951,41 | 0 |
08 Mai 2024 | 11.975,17 | 71,28 | 0,60% | 11.903,89 | 12.070,21 | 11.903,89 | 0 |
07 Mai 2024 | 11.903,89 | 118,80 | 1,01% | 11.785,09 | 11.903,89 | 11.737,57 | 0 |
03 Mai 2024 | 11.785,09 | 118,80 | 1,02% | 11.666,29 | 11.785,09 | 11.666,29 | 0 |
02 Mai 2024 | 11.666,29 | 23,76 | 0,20% | 11.642,53 | 11.761,33 | 11.642,53 | 0 |
01 Mai 2024 | 11.642,53 | -71,28 | -0,61% | 11.713,81 | 11.785,09 | 11.642,53 | 0 |
30 Abr 2024 | 11.713,81 | -166,32 | -1,40% | 11.880,13 | 11.880,13 | 11.713,81 | 0 |
29 Abr 2024 | 11.880,13 | 166,32 | 1,42% | 11.713,81 | 11.880,13 | 11.713,81 | 0 |
26 Abr 2024 | 11.713,81 | -23,76 | -0,20% | 11.737,57 | 11.808,85 | 11.666,29 | 0 |
25 Abr 2024 | 11.737,57 | -23,76 | -0,20% | 11.761,33 | 11.880,13 | 11.690,05 | 0 |
24 Abr 2024 | 11.761,33 | 23,76 | 0,20% | 11.737,57 | 11.785,09 | 11.690,05 | 0 |
23 Abr 2024 | 11.737,57 | 0,00 | 0,00% | 11.737,57 | 11.808,85 | 11.713,81 | 0 |
22 Abr 2024 | 11.737,57 | 47,52 | 0,41% | 11.690,05 | 11.832,61 | 11.690,05 | 0 |
19 Abr 2024 | 11.690,05 | -95,04 | -0,81% | 11.785,09 | 11.880,13 | 11.642,53 | 0 |
18 Abr 2024 | 11.785,09 | 451,45 | 3,98% | 11.333,64 | 11.927,65 | 11.333,64 | 0 |
17 Abr 2024 | 11.333,64 | 0,00 | 0,00% | 11.333,64 | 11.476,21 | 11.333,64 | 0 |
16 Abr 2024 | 11.333,64 | -23,76 | -0,21% | 11.357,40 | 11.357,40 | 11.238,60 | 0 |
15 Abr 2024 | 11.357,40 | 47,52 | 0,42% | 11.309,88 | 11.452,45 | 11.286,12 | 0 |
12 Abr 2024 | 11.309,88 | 0,00 | 0,00% | 11.309,88 | 11.404,92 | 11.286,12 | 0 |
11 Abr 2024 | 11.309,88 | 47,52 | 0,42% | 11.262,36 | 11.309,88 | 11.191,08 | 0 |
10 Abr 2024 | 11.262,36 | 261,36 | 2,38% | 11.001,00 | 11.262,36 | 11.001,00 | 0 |
09 Abr 2024 | 11.001,00 | -166,32 | -1,49% | 11.167,32 | 11.167,32 | 10.977,24 | 0 |
08 Abr 2024 | 11.167,32 | 47,52 | 0,43% | 11.119,80 | 11.214,84 | 11.001,00 | 0 |
05 Abr 2024 | 11.119,80 | 0,00 | 0,00% | 11.119,80 | 11.143,56 | 11.001,00 | 0 |
04 Abr 2024 | 11.119,80 | 118,80 | 1,08% | 11.001,00 | 11.119,80 | 10.953,48 | 0 |
03 Abr 2024 | 11.001,00 | -95,04 | -0,86% | 11.096,04 | 11.096,04 | 10.953,48 | 0 |
02 Abr 2024 | 11.096,04 | 71,28 | 0,65% | 11.024,76 | 11.096,04 | 11.001,00 | 0 |
28 Mar 2024 | 11.024,76 | 0,00 | 0,00% | 11.024,76 | 11.143,56 | 11.001,00 | 0 |
27 Mar 2024 | 11.024,76 | -71,28 | -0,64% | 11.096,04 | 11.119,80 | 10.953,48 | 0 |
26 Mar 2024 | 11.096,04 | 166,32 | 1,52% | 10.929,72 | 11.096,04 | 10.882,20 | 0 |
25 Mar 2024 | 10.929,72 | -47,52 | -0,43% | 10.977,24 | 11.167,32 | 10.929,72 | 0 |
22 Mar 2024 | 10.977,24 | 47,52 | 0,43% | 10.929,72 | 11.072,28 | 10.929,72 | 0 |
21 Mar 2024 | 10.929,72 | 237,60 | 2,22% | 10.692,12 | 11.048,52 | 10.597,08 | 0 |
20 Mar 2024 | 10.692,12 | -237,60 | -2,17% | 10.929,72 | 11.143,56 | 10.668,36 | 0 |
19 Mar 2024 | 10.929,72 | -213,84 | -1,92% | 11.143,56 | 11.167,32 | 10.929,72 | 0 |
18 Mar 2024 | 11.143,56 | -23,76 | -0,21% | 11.167,32 | 11.333,64 | 11.119,80 | 0 |
15 Mar 2024 | 11.167,32 | -23,76 | -0,21% | 11.191,08 | 11.238,60 | 11.167,32 | 0 |
14 Mar 2024 | 11.191,08 | -118,80 | -1,05% | 11.309,88 | 11.333,64 | 11.167,32 | 0 |
13 Mar 2024 | 11.309,88 | 95,04 | 0,85% | 11.214,84 | 11.381,16 | 11.167,32 | 0 |
12 Mar 2024 | 11.214,84 | -23,76 | -0,21% | 11.238,60 | 11.309,88 | 11.214,84 | 0 |
11 Mar 2024 | 11.238,60 | -71,28 | -0,63% | 11.309,88 | 11.309,88 | 11.167,32 | 0 |
08 Mar 2024 | 11.309,88 | 71,28 | 0,63% | 11.238,60 | 11.404,92 | 11.214,84 | 0 |
07 Mar 2024 | 11.238,60 | -95,04 | -0,84% | 11.333,64 | 11.523,73 | 11.238,60 | 0 |
06 Mar 2024 | 11.333,64 | 213,84 | 1,92% | 11.119,80 | 11.381,16 | 11.119,80 | 0 |
05 Mar 2024 | 11.119,80 | 142,56 | 1,30% | 10.977,24 | 11.119,80 | 10.953,48 | 0 |
04 Mar 2024 | 10.977,24 | -95,04 | -0,86% | 11.072,28 | 11.119,80 | 10.977,24 | 0 |