Cotações Históricas NMX402020
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 14.259,13 | 143,11 | 1,01% | 14.116,02 | 14.268,66 | 14.113,45 | 0 |
15 Mai 2024 | 14.116,02 | 385,54 | 2,81% | 13.730,48 | 14.116,02 | 13.730,48 | 0 |
14 Mai 2024 | 13.730,48 | 18,79 | 0,14% | 13.711,69 | 13.800,14 | 13.595,65 | 0 |
13 Mai 2024 | 13.711,69 | -126,41 | -0,91% | 13.838,10 | 13.838,10 | 13.658,38 | 0 |
10 Mai 2024 | 13.838,10 | 174,73 | 1,28% | 13.663,37 | 13.952,03 | 13.661,52 | 0 |
09 Mai 2024 | 13.663,37 | 49,15 | 0,36% | 13.614,22 | 13.761,22 | 13.543,53 | 0 |
08 Mai 2024 | 13.614,22 | -19,62 | -0,14% | 13.633,84 | 13.663,73 | 13.516,36 | 0 |
07 Mai 2024 | 13.633,84 | 244,50 | 1,83% | 13.389,34 | 13.694,79 | 13.389,34 | 0 |
03 Mai 2024 | 13.389,34 | 552,26 | 4,30% | 12.837,08 | 13.389,34 | 12.837,08 | 0 |
02 Mai 2024 | 12.837,08 | 227,62 | 1,81% | 12.609,46 | 12.858,72 | 12.609,46 | 0 |
01 Mai 2024 | 12.609,46 | -66,42 | -0,52% | 12.675,88 | 12.743,09 | 12.609,46 | 0 |
30 Abr 2024 | 12.675,88 | -126,17 | -0,99% | 12.802,05 | 12.868,23 | 12.674,66 | 0 |
29 Abr 2024 | 12.802,05 | 99,13 | 0,78% | 12.702,92 | 12.844,91 | 12.672,99 | 0 |
26 Abr 2024 | 12.702,92 | 245,20 | 1,97% | 12.457,72 | 12.741,89 | 12.452,17 | 0 |
25 Abr 2024 | 12.457,72 | -17,08 | -0,14% | 12.474,80 | 12.688,83 | 12.383,51 | 0 |
24 Abr 2024 | 12.474,80 | -221,88 | -1,75% | 12.696,68 | 12.710,27 | 12.470,26 | 0 |
23 Abr 2024 | 12.696,68 | 211,01 | 1,69% | 12.485,67 | 12.698,84 | 12.458,95 | 0 |
22 Abr 2024 | 12.485,67 | 198,38 | 1,61% | 12.287,29 | 12.619,27 | 12.285,81 | 0 |
19 Abr 2024 | 12.287,29 | -136,06 | -1,10% | 12.423,35 | 12.423,35 | 12.194,69 | 0 |
18 Abr 2024 | 12.423,35 | 114,70 | 0,93% | 12.308,65 | 12.444,13 | 12.266,89 | 0 |
17 Abr 2024 | 12.308,65 | -28,37 | -0,23% | 12.337,02 | 12.435,98 | 12.279,35 | 0 |
16 Abr 2024 | 12.337,02 | -255,65 | -2,03% | 12.592,67 | 12.592,67 | 12.288,06 | 0 |
15 Abr 2024 | 12.592,67 | 19,03 | 0,15% | 12.573,64 | 12.772,90 | 12.542,46 | 0 |
12 Abr 2024 | 12.573,64 | 120,06 | 0,96% | 12.453,58 | 12.833,05 | 12.422,42 | 0 |
11 Abr 2024 | 12.453,58 | -50,21 | -0,40% | 12.503,79 | 12.578,20 | 12.386,53 | 0 |
10 Abr 2024 | 12.503,79 | -111,38 | -0,88% | 12.615,17 | 12.896,15 | 12.445,19 | 0 |
09 Abr 2024 | 12.615,17 | -121,40 | -0,95% | 12.736,57 | 12.750,13 | 12.580,83 | 0 |
08 Abr 2024 | 12.736,57 | 56,73 | 0,45% | 12.679,84 | 12.809,74 | 12.626,57 | 0 |
05 Abr 2024 | 12.679,84 | -189,17 | -1,47% | 12.869,01 | 12.869,01 | 12.632,48 | 0 |
04 Abr 2024 | 12.869,01 | 168,04 | 1,32% | 12.700,97 | 12.888,86 | 12.700,97 | 0 |
03 Abr 2024 | 12.700,97 | -6,88 | -0,05% | 12.707,85 | 12.737,45 | 12.576,81 | 0 |
02 Abr 2024 | 12.707,85 | -345,71 | -2,65% | 13.053,56 | 13.073,11 | 12.707,85 | 0 |
28 Mar 2024 | 13.053,56 | -40,72 | -0,31% | 13.094,28 | 13.127,35 | 13.012,24 | 0 |
27 Mar 2024 | 13.094,28 | -4,78 | -0,04% | 13.099,06 | 13.129,06 | 12.989,64 | 0 |
26 Mar 2024 | 13.099,06 | 114,27 | 0,88% | 12.984,79 | 13.099,06 | 12.836,62 | 0 |
25 Mar 2024 | 12.984,79 | -187,61 | -1,42% | 13.172,40 | 13.201,99 | 12.964,13 | 0 |
22 Mar 2024 | 13.172,40 | -86,16 | -0,65% | 13.258,56 | 13.285,04 | 13.101,48 | 0 |
21 Mar 2024 | 13.258,56 | 353,66 | 2,74% | 12.904,90 | 13.267,04 | 12.904,90 | 0 |
20 Mar 2024 | 12.904,90 | 93,06 | 0,73% | 12.811,84 | 12.957,18 | 12.810,01 | 0 |
19 Mar 2024 | 12.811,84 | -182,60 | -1,41% | 12.994,44 | 13.013,97 | 12.743,68 | 0 |
18 Mar 2024 | 12.994,44 | -18,96 | -0,15% | 13.013,40 | 13.174,30 | 12.941,71 | 0 |
15 Mar 2024 | 13.013,40 | -69,39 | -0,53% | 13.082,79 | 13.134,71 | 12.992,53 | 0 |
14 Mar 2024 | 13.082,79 | 180,68 | 1,40% | 12.902,11 | 13.254,33 | 12.876,38 | 0 |
13 Mar 2024 | 12.902,11 | -54,77 | -0,42% | 12.956,88 | 13.012,51 | 12.854,85 | 0 |
12 Mar 2024 | 12.956,88 | -55,19 | -0,42% | 13.012,07 | 13.032,12 | 12.801,71 | 0 |
11 Mar 2024 | 13.012,07 | 34,04 | 0,26% | 12.978,03 | 13.100,52 | 12.895,92 | 0 |
08 Mar 2024 | 12.978,03 | -45,59 | -0,35% | 13.023,62 | 13.027,48 | 12.828,19 | 0 |
07 Mar 2024 | 13.023,62 | 66,62 | 0,51% | 12.957,00 | 13.089,29 | 12.919,71 | 0 |
06 Mar 2024 | 12.957,00 | -7,42 | -0,06% | 12.964,42 | 13.247,52 | 12.932,51 | 0 |
05 Mar 2024 | 12.964,42 | -83,03 | -0,64% | 13.047,45 | 13.047,45 | 12.885,47 | 0 |
04 Mar 2024 | 13.047,45 | -8,71 | -0,07% | 13.056,16 | 13.056,16 | 12.880,66 | 0 |
01 Mar 2024 | 13.056,16 | 291,37 | 2,28% | 12.764,79 | 13.056,16 | 12.764,79 | 0 |
29 Fev 2024 | 12.764,79 | 293,09 | 2,35% | 12.471,70 | 12.811,96 | 12.471,70 | 0 |
28 Fev 2024 | 12.471,70 | -323,07 | -2,53% | 12.794,77 | 12.810,17 | 12.437,63 | 0 |
27 Fev 2024 | 12.794,77 | -91,37 | -0,71% | 12.886,14 | 12.940,17 | 12.693,70 | 0 |
26 Fev 2024 | 12.886,14 | -189,49 | -1,45% | 13.075,63 | 13.075,63 | 12.714,33 | 0 |
23 Fev 2024 | 13.075,63 | -15,84 | -0,12% | 13.091,47 | 13.187,69 | 12.997,34 | 0 |
22 Fev 2024 | 13.091,47 | -42,89 | -0,33% | 13.134,36 | 13.221,25 | 13.035,93 | 0 |
21 Fev 2024 | 13.134,36 | 4,16 | 0,03% | 13.130,20 | 13.211,03 | 13.097,14 | 0 |
20 Fev 2024 | 13.130,20 | 38,08 | 0,29% | 13.092,12 | 13.163,72 | 12.993,74 | 0 |
19 Fev 2024 | 13.092,12 | 27,92 | 0,21% | 13.064,20 | 13.100,61 | 13.014,09 | 0 |