Cotações Históricas NMX201020
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 5.527,85 | 25,17 | 0,46% | 5.502,68 | 5.603,34 | 5.502,68 | 0 |
19 Jul 2024 | 5.502,68 | -54,28 | -0,98% | 5.556,96 | 5.571,13 | 5.492,97 | 0 |
18 Jul 2024 | 5.556,96 | 64,42 | 1,17% | 5.492,54 | 5.586,60 | 5.492,54 | 0 |
17 Jul 2024 | 5.492,54 | 114,62 | 2,13% | 5.377,92 | 5.504,87 | 5.345,75 | 0 |
16 Jul 2024 | 5.377,92 | -6,87 | -0,13% | 5.384,79 | 5.388,36 | 5.330,21 | 0 |
15 Jul 2024 | 5.384,79 | -122,53 | -2,22% | 5.507,32 | 5.507,32 | 5.379,55 | 0 |
12 Jul 2024 | 5.507,32 | 30,36 | 0,55% | 5.476,96 | 5.534,29 | 5.456,17 | 0 |
11 Jul 2024 | 5.476,96 | 21,77 | 0,40% | 5.455,19 | 5.505,17 | 5.431,05 | 0 |
10 Jul 2024 | 5.455,19 | 46,65 | 0,86% | 5.408,54 | 5.472,88 | 5.408,54 | 0 |
09 Jul 2024 | 5.408,54 | 45,69 | 0,85% | 5.362,85 | 5.432,51 | 5.358,85 | 0 |
08 Jul 2024 | 5.362,85 | 48,23 | 0,91% | 5.314,62 | 5.380,80 | 5.298,77 | 0 |
05 Jul 2024 | 5.314,62 | 1,25 | 0,02% | 5.313,37 | 5.428,43 | 5.296,07 | 0 |
04 Jul 2024 | 5.313,37 | 258,74 | 5,12% | 5.054,63 | 5.368,00 | 5.054,63 | 0 |
03 Jul 2024 | 5.054,63 | 62,46 | 1,25% | 4.992,17 | 5.080,93 | 4.992,17 | 0 |
02 Jul 2024 | 4.992,17 | -17,14 | -0,34% | 5.009,31 | 5.009,31 | 4.938,78 | 0 |
01 Jul 2024 | 5.009,31 | -6,96 | -0,14% | 5.016,27 | 5.077,25 | 5.009,31 | 0 |
28 Jun 2024 | 5.016,27 | -1,89 | -0,04% | 5.018,16 | 5.053,53 | 5.008,60 | 0 |
27 Jun 2024 | 5.018,16 | 4,24 | 0,08% | 5.013,92 | 5.047,58 | 4.996,08 | 0 |
26 Jun 2024 | 5.013,92 | 25,21 | 0,51% | 4.988,71 | 5.080,53 | 4.988,71 | 0 |
25 Jun 2024 | 4.988,71 | -126,43 | -2,47% | 5.115,14 | 5.115,14 | 4.973,59 | 0 |
24 Jun 2024 | 5.115,14 | -3,03 | -0,06% | 5.118,17 | 5.134,39 | 5.099,08 | 0 |
21 Jun 2024 | 5.118,17 | -19,73 | -0,38% | 5.137,90 | 5.170,10 | 5.106,02 | 0 |
20 Jun 2024 | 5.137,90 | 31,63 | 0,62% | 5.106,27 | 5.144,97 | 5.099,82 | 0 |
19 Jun 2024 | 5.106,27 | -2,60 | -0,05% | 5.108,87 | 5.108,87 | 5.070,13 | 0 |
18 Jun 2024 | 5.108,87 | 7,40 | 0,15% | 5.101,47 | 5.146,78 | 5.092,29 | 0 |
17 Jun 2024 | 5.101,47 | -107,21 | -2,06% | 5.208,68 | 5.218,03 | 5.098,93 | 0 |
14 Jun 2024 | 5.208,68 | -35,01 | -0,67% | 5.243,69 | 5.248,95 | 5.173,23 | 0 |
13 Jun 2024 | 5.243,69 | -21,19 | -0,40% | 5.264,88 | 5.275,91 | 5.228,23 | 0 |
12 Jun 2024 | 5.264,88 | 59,07 | 1,13% | 5.205,81 | 5.264,88 | 5.205,81 | 0 |
11 Jun 2024 | 5.205,81 | -44,26 | -0,84% | 5.250,07 | 5.331,63 | 5.205,81 | 0 |
10 Jun 2024 | 5.250,07 | -81,13 | -1,52% | 5.331,20 | 5.331,20 | 5.223,13 | 0 |
07 Jun 2024 | 5.331,20 | 21,61 | 0,41% | 5.309,59 | 5.368,27 | 5.309,59 | 0 |
06 Jun 2024 | 5.309,59 | 50,28 | 0,96% | 5.266,81 | 5.353,30 | 5.266,81 | 0 |
05 Jun 2024 | 5.259,31 | 104,47 | 2,03% | 5.154,84 | 5.339,63 | 5.154,84 | 0 |
04 Jun 2024 | 5.154,84 | 41,52 | 0,81% | 5.113,32 | 5.174,59 | 5.097,99 | 0 |
03 Jun 2024 | 5.113,32 | -28,51 | -0,55% | 5.141,83 | 5.202,19 | 5.081,50 | 0 |
31 Mai 2024 | 5.141,83 | 2,68 | 0,05% | 5.139,15 | 5.166,01 | 5.122,84 | 0 |
30 Mai 2024 | 5.139,15 | 33,37 | 0,65% | 5.105,78 | 5.157,53 | 5.082,77 | 0 |
29 Mai 2024 | 5.105,78 | -19,10 | -0,37% | 5.124,88 | 5.124,88 | 5.046,91 | 0 |
28 Mai 2024 | 5.124,88 | 8,21 | 0,16% | 5.116,67 | 5.175,84 | 5.116,67 | 0 |
24 Mai 2024 | 5.116,67 | -17,40 | -0,34% | 5.134,07 | 5.138,31 | 5.057,99 | 0 |
23 Mai 2024 | 5.134,07 | -130,36 | -2,48% | 5.264,43 | 5.264,43 | 5.117,24 | 0 |
22 Mai 2024 | 5.264,43 | -1,38 | -0,03% | 5.265,81 | 5.295,75 | 5.240,66 | 0 |
21 Mai 2024 | 5.265,81 | -29,54 | -0,56% | 5.295,35 | 5.309,87 | 5.222,54 | 0 |
20 Mai 2024 | 5.295,35 | -3,09 | -0,06% | 5.298,44 | 5.332,44 | 5.277,31 | 0 |
17 Mai 2024 | 5.298,44 | -10,58 | -0,20% | 5.309,02 | 5.315,19 | 5.252,18 | 0 |
16 Mai 2024 | 5.309,02 | -53,63 | -1,00% | 5.362,65 | 5.362,65 | 5.242,43 | 0 |
15 Mai 2024 | 5.362,65 | 33,48 | 0,63% | 5.329,17 | 5.397,99 | 5.329,17 | 0 |
14 Mai 2024 | 5.329,17 | 55,17 | 1,05% | 5.274,00 | 5.341,52 | 5.254,56 | 0 |
13 Mai 2024 | 5.274,00 | -6,13 | -0,12% | 5.280,13 | 5.318,14 | 5.256,37 | 0 |
10 Mai 2024 | 5.280,13 | 11,92 | 0,23% | 5.268,21 | 5.308,37 | 5.262,48 | 0 |
09 Mai 2024 | 5.268,21 | -17,25 | -0,33% | 5.285,46 | 5.290,74 | 5.242,45 | 0 |
08 Mai 2024 | 5.285,46 | 36,93 | 0,70% | 5.248,53 | 5.292,06 | 5.247,08 | 0 |
07 Mai 2024 | 5.248,53 | 16,74 | 0,32% | 5.231,79 | 5.281,11 | 5.168,73 | 0 |
03 Mai 2024 | 5.231,79 | 101,64 | 1,98% | 5.130,15 | 5.274,42 | 5.130,15 | 0 |
02 Mai 2024 | 5.130,15 | 54,26 | 1,07% | 5.075,89 | 5.134,62 | 5.071,93 | 0 |
01 Mai 2024 | 5.075,89 | -34,89 | -0,68% | 5.110,78 | 5.260,53 | 5.068,78 | 0 |
30 Abr 2024 | 5.110,78 | -38,80 | -0,75% | 5.149,58 | 5.149,58 | 5.094,80 | 0 |
29 Abr 2024 | 5.149,58 | -19,76 | -0,38% | 5.169,34 | 5.203,94 | 5.149,58 | 0 |
26 Abr 2024 | 5.169,34 | -58,84 | -1,13% | 5.228,18 | 5.228,18 | 5.138,05 | 0 |
25 Abr 2024 | 5.228,18 | -129,22 | -2,41% | 5.357,40 | 5.357,40 | 5.198,91 | 0 |
24 Abr 2024 | 5.357,40 | -15,51 | -0,29% | 5.372,91 | 5.402,28 | 5.349,47 | 0 |