Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas NMX502060
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 4.320,16 | 72,02 | 1,70% | 4.248,14 | 4.338,82 | 4.246,06 | 0 |
| 17 Mai 2024 | 4.248,14 | -169,56 | -3,84% | 4.417,70 | 4.418,84 | 4.248,14 | 0 |
| 16 Mai 2024 | 4.417,70 | -24,74 | -0,56% | 4.442,44 | 4.508,15 | 4.415,15 | 0 |
| 15 Mai 2024 | 4.442,44 | 120,82 | 2,80% | 4.321,62 | 4.444,12 | 4.321,62 | 0 |
| 14 Mai 2024 | 4.321,62 | 21,27 | 0,49% | 4.300,35 | 4.347,35 | 4.291,09 | 0 |
| 13 Mai 2024 | 4.300,35 | 3,84 | 0,09% | 4.296,51 | 4.318,23 | 4.277,81 | 0 |
| 10 Mai 2024 | 4.296,51 | 30,78 | 0,72% | 4.265,73 | 4.310,48 | 4.264,01 | 0 |
| 09 Mai 2024 | 4.265,73 | 50,27 | 1,19% | 4.215,46 | 4.279,52 | 4.210,05 | 0 |
| 08 Mai 2024 | 4.215,46 | 16,56 | 0,39% | 4.198,90 | 4.243,03 | 4.196,19 | 0 |
| 07 Mai 2024 | 4.198,90 | 49,32 | 1,19% | 4.149,58 | 4.251,49 | 4.149,58 | 0 |
| 03 Mai 2024 | 4.149,58 | 40,43 | 0,98% | 4.109,15 | 4.195,26 | 4.109,15 | 0 |
| 02 Mai 2024 | 4.109,15 | -17,89 | -0,43% | 4.127,04 | 4.162,08 | 4.109,15 | 0 |
| 01 Mai 2024 | 4.127,04 | -95,57 | -2,26% | 4.222,61 | 4.222,61 | 4.098,26 | 0 |
| 30 Abr 2024 | 4.222,61 | -91,95 | -2,13% | 4.314,56 | 4.374,15 | 4.181,30 | 0 |
| 29 Abr 2024 | 4.314,56 | -72,90 | -1,66% | 4.387,46 | 4.416,44 | 4.296,20 | 0 |
| 26 Abr 2024 | 4.387,46 | 203,69 | 4,87% | 4.183,77 | 4.387,46 | 4.183,77 | 0 |
| 25 Abr 2024 | 4.183,77 | 2,46 | 0,06% | 4.181,31 | 4.242,41 | 4.166,81 | 0 |
| 24 Abr 2024 | 4.181,31 | 4,90 | 0,12% | 4.176,41 | 4.224,90 | 4.165,99 | 0 |
| 23 Abr 2024 | 4.176,41 | 103,26 | 2,54% | 4.073,15 | 4.190,90 | 4.073,15 | 0 |
| 22 Abr 2024 | 4.073,15 | 8,28 | 0,20% | 4.064,87 | 4.135,54 | 4.057,56 | 0 |
| 19 Abr 2024 | 4.064,87 | -18,40 | -0,45% | 4.083,27 | 4.083,27 | 4.013,63 | 0 |
| 18 Abr 2024 | 4.083,27 | -10,39 | -0,25% | 4.093,66 | 4.129,49 | 4.057,20 | 0 |
| 17 Abr 2024 | 4.093,66 | 27,66 | 0,68% | 4.066,00 | 4.136,09 | 4.042,39 | 0 |
| 16 Abr 2024 | 4.066,00 | -48,92 | -1,19% | 4.114,92 | 4.114,92 | 4.038,36 | 0 |
| 15 Abr 2024 | 4.114,92 | -55,12 | -1,32% | 4.170,04 | 4.170,65 | 4.112,88 | 0 |
| 12 Abr 2024 | 4.170,04 | 10,60 | 0,25% | 4.159,44 | 4.238,24 | 4.158,82 | 0 |
| 11 Abr 2024 | 4.159,44 | 0,70 | 0,02% | 4.158,74 | 4.172,22 | 4.110,81 | 0 |
| 10 Abr 2024 | 4.158,74 | 13,37 | 0,32% | 4.145,37 | 4.253,16 | 4.111,64 | 0 |
| 09 Abr 2024 | 4.145,37 | -3,27 | -0,08% | 4.148,64 | 4.239,79 | 4.113,13 | 0 |
| 08 Abr 2024 | 4.148,64 | 17,93 | 0,43% | 4.130,71 | 4.179,66 | 4.115,03 | 0 |
| 05 Abr 2024 | 4.130,71 | -25,45 | -0,61% | 4.156,16 | 4.156,16 | 4.097,22 | 0 |
| 04 Abr 2024 | 4.156,16 | 88,33 | 2,17% | 4.067,83 | 4.156,16 | 4.062,29 | 0 |
| 03 Abr 2024 | 4.067,83 | 5,70 | 0,14% | 4.062,13 | 4.072,71 | 4.013,03 | 0 |
| 02 Abr 2024 | 4.062,13 | -23,90 | -0,58% | 4.086,03 | 4.099,85 | 4.035,26 | 0 |
| 28 Mar 2024 | 4.086,03 | 41,23 | 1,02% | 4.044,80 | 4.103,09 | 4.029,06 | 0 |
| 27 Mar 2024 | 4.044,80 | -23,93 | -0,59% | 4.068,73 | 4.080,37 | 4.030,44 | 0 |
| 26 Mar 2024 | 4.068,73 | 34,67 | 0,86% | 4.034,06 | 4.068,73 | 4.006,12 | 0 |
| 25 Mar 2024 | 4.034,06 | -16,62 | -0,41% | 4.050,68 | 4.068,22 | 4.005,77 | 0 |
| 22 Mar 2024 | 4.050,68 | 21,71 | 0,54% | 4.028,97 | 4.060,12 | 4.011,60 | 0 |
| 21 Mar 2024 | 4.028,97 | 51,32 | 1,29% | 3.977,65 | 4.047,45 | 3.977,65 | 0 |
| 20 Mar 2024 | 3.977,65 | 107,13 | 2,77% | 3.870,52 | 4.028,65 | 3.870,36 | 0 |
| 19 Mar 2024 | 3.870,52 | 72,24 | 1,90% | 3.798,28 | 3.870,52 | 3.789,79 | 0 |
| 18 Mar 2024 | 3.798,28 | -7,21 | -0,19% | 3.805,49 | 3.832,24 | 3.772,69 | 0 |
| 15 Mar 2024 | 3.805,49 | 39,89 | 1,06% | 3.765,60 | 3.817,23 | 3.732,61 | 0 |
| 14 Mar 2024 | 3.765,60 | 43,26 | 1,16% | 3.722,34 | 3.769,27 | 3.687,63 | 0 |
| 13 Mar 2024 | 3.722,34 | -7,39 | -0,20% | 3.729,73 | 3.744,61 | 3.706,95 | 0 |
| 12 Mar 2024 | 3.729,73 | 19,30 | 0,52% | 3.710,43 | 3.769,34 | 3.710,43 | 0 |
| 11 Mar 2024 | 3.710,43 | 11,11 | 0,30% | 3.699,32 | 3.715,59 | 3.652,14 | 0 |
| 08 Mar 2024 | 3.699,32 | -60,80 | -1,62% | 3.760,12 | 3.795,43 | 3.667,48 | 0 |
| 07 Mar 2024 | 3.760,12 | -29,17 | -0,77% | 3.789,29 | 3.789,29 | 3.717,22 | 0 |
| 06 Mar 2024 | 3.789,29 | 2,83 | 0,07% | 3.786,46 | 3.837,15 | 3.738,81 | 0 |
| 05 Mar 2024 | 3.786,46 | -329,61 | -8,01% | 4.116,07 | 4.121,81 | 3.749,98 | 0 |
| 04 Mar 2024 | 4.116,07 | 2,40 | 0,06% | 4.113,67 | 4.147,39 | 4.101,55 | 0 |
| 01 Mar 2024 | 4.113,67 | 31,27 | 0,77% | 4.082,40 | 4.154,11 | 4.080,55 | 0 |
| 29 Fev 2024 | 4.082,40 | 97,16 | 2,44% | 3.985,24 | 4.095,04 | 3.985,24 | 0 |
| 28 Fev 2024 | 3.985,24 | 1,68 | 0,04% | 3.983,56 | 3.998,24 | 3.927,07 | 0 |
| 27 Fev 2024 | 3.983,56 | -5,23 | -0,13% | 3.988,79 | 4.005,06 | 3.968,20 | 0 |
| 26 Fev 2024 | 3.988,79 | 32,46 | 0,82% | 3.956,33 | 3.988,79 | 3.927,53 | 0 |
| 23 Fev 2024 | 3.956,33 | -40,76 | -1,02% | 3.997,09 | 4.015,42 | 3.953,76 | 0 |
| 22 Fev 2024 | 3.997,09 | 86,22 | 2,20% | 3.910,87 | 4.001,60 | 3.910,87 | 0 |
| 21 Fev 2024 | 3.910,87 | 19,94 | 0,51% | 3.890,93 | 3.917,99 | 3.871,68 | 0 |
