Cotações Históricas NMX302010
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 14.790,60 | -152,99 | -1,02% | 14.943,59 | 15.002,62 | 14.790,60 | 0 |
27 Jun 2024 | 14.943,59 | -51,02 | -0,34% | 14.994,61 | 15.101,84 | 14.917,18 | 0 |
26 Jun 2024 | 14.994,61 | -112,40 | -0,74% | 15.107,01 | 15.195,07 | 14.928,08 | 0 |
25 Jun 2024 | 15.107,01 | -64,08 | -0,42% | 15.171,09 | 15.193,29 | 15.035,40 | 0 |
24 Jun 2024 | 15.171,09 | -17,94 | -0,12% | 15.189,03 | 15.261,12 | 15.108,53 | 0 |
21 Jun 2024 | 15.189,03 | 61,22 | 0,40% | 15.127,81 | 15.225,74 | 15.058,06 | 0 |
20 Jun 2024 | 15.127,81 | 82,63 | 0,55% | 15.045,18 | 15.188,95 | 15.045,18 | 0 |
19 Jun 2024 | 15.045,18 | 70,18 | 0,47% | 14.975,00 | 15.083,94 | 14.928,87 | 0 |
18 Jun 2024 | 14.975,00 | 99,86 | 0,67% | 14.875,14 | 14.975,00 | 14.797,53 | 0 |
17 Jun 2024 | 14.875,14 | 10,71 | 0,07% | 14.864,43 | 14.970,84 | 14.801,70 | 0 |
14 Jun 2024 | 14.864,43 | 107,86 | 0,73% | 14.756,57 | 14.909,15 | 14.713,68 | 0 |
13 Jun 2024 | 14.756,57 | -100,47 | -0,68% | 14.857,04 | 14.886,72 | 14.735,91 | 0 |
12 Jun 2024 | 14.857,04 | 119,10 | 0,81% | 14.737,94 | 14.919,51 | 14.731,15 | 0 |
11 Jun 2024 | 14.737,94 | -94,28 | -0,64% | 14.832,22 | 14.894,20 | 14.658,81 | 0 |
10 Jun 2024 | 14.832,22 | -49,23 | -0,33% | 14.881,45 | 14.881,45 | 14.749,54 | 0 |
07 Jun 2024 | 14.881,45 | -5,01 | -0,03% | 14.886,46 | 14.945,75 | 14.791,45 | 0 |
06 Jun 2024 | 14.886,46 | 123,94 | 0,84% | 14.760,79 | 14.929,17 | 14.760,79 | 0 |
05 Jun 2024 | 14.762,52 | 73,95 | 0,50% | 14.688,57 | 14.854,01 | 14.683,34 | 0 |
04 Jun 2024 | 14.688,57 | 176,52 | 1,22% | 14.512,05 | 14.724,27 | 14.499,51 | 0 |
03 Jun 2024 | 14.512,05 | 9,70 | 0,07% | 14.502,35 | 14.644,52 | 14.476,61 | 0 |
31 Mai 2024 | 14.502,35 | 98,97 | 0,69% | 14.403,38 | 14.564,16 | 14.403,38 | 0 |
30 Mai 2024 | 14.403,38 | 90,85 | 0,63% | 14.312,53 | 14.472,98 | 14.259,34 | 0 |
29 Mai 2024 | 14.312,53 | -201,29 | -1,39% | 14.513,82 | 14.530,40 | 14.289,48 | 0 |
28 Mai 2024 | 14.513,82 | -241,17 | -1,63% | 14.754,99 | 14.840,13 | 14.480,72 | 0 |
24 Mai 2024 | 14.754,99 | 18,10 | 0,12% | 14.736,89 | 14.754,99 | 14.608,74 | 0 |
23 Mai 2024 | 14.736,89 | 57,48 | 0,39% | 14.679,41 | 14.812,36 | 14.679,41 | 0 |
22 Mai 2024 | 14.679,41 | -100,01 | -0,68% | 14.779,42 | 14.817,20 | 14.650,68 | 0 |
21 Mai 2024 | 14.779,42 | 32,28 | 0,22% | 14.747,14 | 14.824,19 | 14.663,08 | 0 |
20 Mai 2024 | 14.747,14 | 5,44 | 0,04% | 14.741,70 | 14.875,18 | 14.713,96 | 0 |
17 Mai 2024 | 14.741,70 | 157,11 | 1,08% | 14.584,59 | 14.750,01 | 14.568,22 | 0 |
16 Mai 2024 | 14.584,59 | 186,58 | 1,30% | 14.398,01 | 14.591,26 | 14.340,68 | 0 |
15 Mai 2024 | 14.398,01 | 110,94 | 0,78% | 14.287,07 | 14.513,52 | 14.281,66 | 0 |
14 Mai 2024 | 14.287,07 | -79,80 | -0,56% | 14.366,87 | 14.382,85 | 14.253,56 | 0 |
13 Mai 2024 | 14.366,87 | -64,46 | -0,45% | 14.431,33 | 14.478,45 | 14.316,56 | 0 |
10 Mai 2024 | 14.431,33 | -30,72 | -0,21% | 14.462,05 | 14.524,51 | 14.344,52 | 0 |
09 Mai 2024 | 14.462,05 | -35,55 | -0,25% | 14.497,60 | 14.528,57 | 14.435,85 | 0 |
08 Mai 2024 | 14.497,60 | -146,96 | -1,00% | 14.644,56 | 14.676,77 | 14.497,60 | 0 |
07 Mai 2024 | 14.644,56 | 225,77 | 1,57% | 14.418,79 | 14.657,76 | 14.418,79 | 0 |
03 Mai 2024 | 14.418,79 | 169,43 | 1,19% | 14.249,36 | 14.446,86 | 14.211,90 | 0 |
02 Mai 2024 | 14.249,36 | 320,41 | 2,30% | 13.928,95 | 14.304,41 | 13.928,95 | 0 |
01 Mai 2024 | 13.928,95 | -13,21 | -0,09% | 13.942,16 | 13.942,16 | 13.799,53 | 0 |
30 Abr 2024 | 13.942,16 | 72,76 | 0,52% | 13.869,40 | 13.994,85 | 13.762,92 | 0 |
29 Abr 2024 | 13.869,40 | -181,83 | -1,29% | 14.051,23 | 14.142,18 | 13.843,78 | 0 |
26 Abr 2024 | 14.051,23 | 81,87 | 0,59% | 13.969,36 | 14.096,72 | 13.907,51 | 0 |
25 Abr 2024 | 13.969,36 | 111,28 | 0,80% | 13.858,08 | 14.124,88 | 13.618,13 | 0 |
24 Abr 2024 | 13.858,08 | -271,19 | -1,92% | 14.129,27 | 14.142,32 | 13.788,35 | 0 |
23 Abr 2024 | 14.129,27 | -137,21 | -0,96% | 14.266,48 | 14.476,69 | 14.120,84 | 0 |
22 Abr 2024 | 14.266,48 | 191,37 | 1,36% | 14.075,11 | 14.311,50 | 14.075,11 | 0 |
19 Abr 2024 | 14.075,11 | -89,84 | -0,63% | 14.164,95 | 14.164,95 | 13.995,92 | 0 |
18 Abr 2024 | 14.164,95 | -125,78 | -0,88% | 14.290,73 | 14.290,73 | 14.106,92 | 0 |
17 Abr 2024 | 14.290,73 | -21,82 | -0,15% | 14.312,55 | 14.388,05 | 14.245,16 | 0 |
16 Abr 2024 | 14.312,55 | -188,46 | -1,30% | 14.501,01 | 14.501,01 | 14.248,61 | 0 |
15 Abr 2024 | 14.501,01 | -55,84 | -0,38% | 14.556,85 | 14.610,33 | 14.437,00 | 0 |
12 Abr 2024 | 14.556,85 | -2,70 | -0,02% | 14.559,55 | 14.656,71 | 14.512,97 | 0 |
11 Abr 2024 | 14.559,55 | 31,70 | 0,22% | 14.527,85 | 14.613,55 | 14.453,58 | 0 |
10 Abr 2024 | 14.527,85 | 147,68 | 1,03% | 14.380,17 | 14.545,14 | 14.336,22 | 0 |
09 Abr 2024 | 14.380,17 | -59,55 | -0,41% | 14.439,72 | 14.466,51 | 14.339,51 | 0 |
08 Abr 2024 | 14.439,72 | -186,11 | -1,27% | 14.625,83 | 14.625,83 | 14.329,64 | 0 |
05 Abr 2024 | 14.625,83 | -73,22 | -0,50% | 14.699,05 | 14.705,08 | 14.516,57 | 0 |
04 Abr 2024 | 14.699,05 | 68,80 | 0,47% | 14.630,25 | 14.742,30 | 14.550,86 | 0 |
03 Abr 2024 | 14.630,25 | -81,39 | -0,55% | 14.711,64 | 14.711,64 | 14.538,79 | 0 |
02 Abr 2024 | 14.711,64 | -116,27 | -0,78% | 14.827,91 | 14.901,75 | 14.636,20 | 0 |