Cotações Históricas NMX403010
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 12.447,69 | 123,23 | 1,00% | 12.324,46 | 12.500,16 | 12.324,46 | 0 |
19 Jul 2024 | 12.324,46 | -28,56 | -0,23% | 12.353,02 | 12.399,24 | 12.303,98 | 0 |
18 Jul 2024 | 12.353,02 | -14,16 | -0,11% | 12.367,18 | 12.473,04 | 12.338,75 | 0 |
17 Jul 2024 | 12.367,18 | -149,66 | -1,20% | 12.516,84 | 12.519,94 | 12.367,18 | 0 |
16 Jul 2024 | 12.516,84 | 19,01 | 0,15% | 12.497,83 | 12.529,55 | 12.416,18 | 0 |
15 Jul 2024 | 12.497,83 | -92,58 | -0,74% | 12.590,41 | 12.680,10 | 12.497,83 | 0 |
12 Jul 2024 | 12.590,41 | 89,73 | 0,72% | 12.500,68 | 12.612,13 | 12.500,68 | 0 |
11 Jul 2024 | 12.500,68 | -99,07 | -0,79% | 12.599,75 | 12.636,27 | 12.499,15 | 0 |
10 Jul 2024 | 12.599,75 | -24,57 | -0,19% | 12.624,32 | 12.699,19 | 12.598,80 | 0 |
09 Jul 2024 | 12.624,32 | -16,18 | -0,13% | 12.640,50 | 12.739,57 | 12.612,43 | 0 |
08 Jul 2024 | 12.640,50 | 29,02 | 0,23% | 12.611,48 | 12.719,78 | 12.607,77 | 0 |
05 Jul 2024 | 12.611,48 | 34,45 | 0,27% | 12.577,03 | 12.708,28 | 12.577,03 | 0 |
04 Jul 2024 | 12.577,03 | 62,64 | 0,50% | 12.514,39 | 12.628,51 | 12.513,59 | 0 |
03 Jul 2024 | 12.514,39 | 58,14 | 0,47% | 12.456,25 | 12.535,80 | 12.447,65 | 0 |
02 Jul 2024 | 12.456,25 | -33,26 | -0,27% | 12.489,51 | 12.489,51 | 12.387,29 | 0 |
01 Jul 2024 | 12.489,51 | -184,78 | -1,46% | 12.674,29 | 12.734,58 | 12.480,30 | 0 |
28 Jun 2024 | 12.674,29 | -74,49 | -0,58% | 12.748,78 | 12.804,45 | 12.659,95 | 0 |
27 Jun 2024 | 12.748,78 | 138,47 | 1,10% | 12.610,31 | 12.779,35 | 12.610,06 | 0 |
26 Jun 2024 | 12.610,31 | -44,31 | -0,35% | 12.654,62 | 12.749,17 | 12.573,66 | 0 |
25 Jun 2024 | 12.654,62 | -36,20 | -0,29% | 12.690,82 | 12.711,34 | 12.605,57 | 0 |
24 Jun 2024 | 12.690,82 | 89,72 | 0,71% | 12.601,10 | 12.758,78 | 12.593,19 | 0 |
21 Jun 2024 | 12.601,10 | -17,70 | -0,14% | 12.618,80 | 12.677,77 | 12.534,46 | 0 |
20 Jun 2024 | 12.618,80 | 93,98 | 0,75% | 12.524,82 | 12.648,34 | 12.498,13 | 0 |
19 Jun 2024 | 12.524,82 | -10,86 | -0,09% | 12.535,68 | 12.536,14 | 12.443,27 | 0 |
18 Jun 2024 | 12.535,68 | 98,71 | 0,79% | 12.436,97 | 12.578,19 | 12.436,97 | 0 |
17 Jun 2024 | 12.436,97 | 35,75 | 0,29% | 12.401,22 | 12.505,72 | 12.393,02 | 0 |
14 Jun 2024 | 12.401,22 | -65,70 | -0,53% | 12.466,92 | 12.488,28 | 12.364,12 | 0 |
13 Jun 2024 | 12.466,92 | -55,19 | -0,44% | 12.522,11 | 12.615,37 | 12.443,31 | 0 |
12 Jun 2024 | 12.522,11 | 264,85 | 2,16% | 12.257,26 | 12.534,25 | 12.257,26 | 0 |
11 Jun 2024 | 12.257,26 | -85,59 | -0,69% | 12.342,85 | 12.446,72 | 12.237,97 | 0 |
10 Jun 2024 | 12.342,85 | -82,49 | -0,66% | 12.425,34 | 12.425,34 | 12.301,12 | 0 |
07 Jun 2024 | 12.425,34 | -36,12 | -0,29% | 12.461,46 | 12.506,39 | 12.380,26 | 0 |
06 Jun 2024 | 12.461,46 | -6,77 | -0,05% | 12.478,49 | 12.523,55 | 12.419,85 | 0 |
05 Jun 2024 | 12.468,23 | 81,31 | 0,66% | 12.386,92 | 12.489,45 | 12.380,62 | 0 |
04 Jun 2024 | 12.386,92 | 152,66 | 1,25% | 12.234,26 | 12.400,54 | 12.222,81 | 0 |
03 Jun 2024 | 12.234,26 | -0,05 | 0,00% | 12.234,31 | 12.425,11 | 12.234,26 | 0 |
31 Mai 2024 | 12.234,31 | 61,25 | 0,50% | 12.173,06 | 12.295,30 | 12.173,06 | 0 |
30 Mai 2024 | 12.173,06 | 31,63 | 0,26% | 12.141,43 | 12.210,67 | 12.114,19 | 0 |
29 Mai 2024 | 12.141,43 | -86,44 | -0,71% | 12.227,87 | 12.227,87 | 12.141,43 | 0 |
28 Mai 2024 | 12.227,87 | -231,14 | -1,86% | 12.459,01 | 12.476,41 | 12.223,52 | 0 |
24 Mai 2024 | 12.459,01 | 100,49 | 0,81% | 12.358,52 | 12.472,20 | 12.235,42 | 0 |
23 Mai 2024 | 12.358,52 | 25,21 | 0,20% | 12.333,31 | 12.398,29 | 12.315,17 | 0 |
22 Mai 2024 | 12.333,31 | -20,02 | -0,16% | 12.353,33 | 12.353,33 | 12.253,23 | 0 |
21 Mai 2024 | 12.353,33 | -35,01 | -0,28% | 12.388,34 | 12.392,31 | 12.305,38 | 0 |
20 Mai 2024 | 12.388,34 | 25,39 | 0,21% | 12.362,95 | 12.402,53 | 12.339,56 | 0 |
17 Mai 2024 | 12.362,95 | -3,85 | -0,03% | 12.366,80 | 12.415,92 | 12.298,74 | 0 |
16 Mai 2024 | 12.366,80 | 4,02 | 0,03% | 12.362,78 | 12.389,51 | 12.279,71 | 0 |
15 Mai 2024 | 12.362,78 | 27,77 | 0,23% | 12.335,01 | 12.441,40 | 12.302,27 | 0 |
14 Mai 2024 | 12.335,01 | 93,03 | 0,76% | 12.241,98 | 12.354,87 | 12.237,88 | 0 |
13 Mai 2024 | 12.241,98 | -137,55 | -1,11% | 12.379,53 | 12.425,19 | 12.230,70 | 0 |
10 Mai 2024 | 12.379,53 | 49,65 | 0,40% | 12.329,88 | 12.414,16 | 12.320,78 | 0 |
09 Mai 2024 | 12.329,88 | 33,15 | 0,27% | 12.296,73 | 12.385,20 | 12.276,03 | 0 |
08 Mai 2024 | 12.296,73 | 129,29 | 1,06% | 12.167,44 | 12.345,41 | 12.167,44 | 0 |
07 Mai 2024 | 12.167,44 | 198,16 | 1,66% | 11.969,28 | 12.186,36 | 11.969,28 | 0 |
03 Mai 2024 | 11.969,28 | 214,14 | 1,82% | 11.755,14 | 11.992,46 | 11.755,14 | 0 |
02 Mai 2024 | 11.755,14 | -15,90 | -0,14% | 11.771,04 | 11.771,04 | 11.662,51 | 0 |
01 Mai 2024 | 11.771,04 | -7,78 | -0,07% | 11.778,82 | 11.797,26 | 11.728,69 | 0 |
30 Abr 2024 | 11.778,82 | -4,86 | -0,04% | 11.783,68 | 11.877,76 | 11.766,07 | 0 |
29 Abr 2024 | 11.783,68 | -75,92 | -0,64% | 11.859,60 | 11.891,04 | 11.756,53 | 0 |
26 Abr 2024 | 11.859,60 | 142,01 | 1,21% | 11.717,59 | 11.876,00 | 11.717,59 | 0 |
25 Abr 2024 | 11.717,59 | -96,79 | -0,82% | 11.814,38 | 11.814,38 | 11.528,35 | 0 |
24 Abr 2024 | 11.814,38 | -151,74 | -1,27% | 11.966,12 | 12.004,12 | 11.814,38 | 0 |