Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas BRLNOK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,90873 | -0,03 | -1,44% | 1,93777 | 1,94328 | 1,90743 | 0 |
| 27 Jun 2024 | 1,93658 | 0,00 | 0,09% | 1,93457 | 1,9419 | 1,92324 | 0 |
| 26 Jun 2024 | 1,93475 | -0,01 | -0,61% | 1,94778 | 1,95622 | 1,92952 | 0 |
| 25 Jun 2024 | 1,94654 | -0,01 | -0,41% | 1,95565 | 1,9641 | 1,94203 | 0 |
| 24 Jun 2024 | 1,95456 | 0,01 | 0,65% | 1,94765 | 1,96128 | 1,94009 | 0 |
| 23 Jun 2024 | 1,94196 | 0,00 | -0,02% | 1,94741 | 1,94741 | 1,94196 | 0 |
| 22 Jun 2024 | 1,94241 | 0,00 | 0,00% | 1,94241 | 1,94241 | 1,94241 | 0 |
| 21 Jun 2024 | 1,94241 | 0,01 | 0,45% | 1,93372 | 1,9475 | 1,93014 | 0 |
| 20 Jun 2024 | 1,93369 | -0,01 | -0,67% | 1,94993 | 1,95494 | 1,92833 | 0 |
| 19 Jun 2024 | 1,94675 | 0,00 | 0,11% | 1,94519 | 1,95254 | 1,9261 | 0 |
| 18 Jun 2024 | 1,94467 | -0,02 | -0,98% | 1,96517 | 1,97307 | 1,94428 | 0 |
| 17 Jun 2024 | 1,96392 | -0,03 | -1,48% | 1,99554 | 2,0023 | 1,96291 | 0 |
| 16 Jun 2024 | 1,99347 | 0,01 | 0,61% | 1,99428 | 1,99547 | 1,98142 | 0 |
| 15 Jun 2024 | 1,98142 | 0,00 | 0,00% | 1,98142 | 1,98142 | 1,98142 | 0 |
| 14 Jun 2024 | 1,98142 | 0,00 | -0,24% | 1,98615 | 2,00169 | 1,98083 | 0 |
| 13 Jun 2024 | 1,98612 | 0,03 | 1,40% | 1,95772 | 1,98968 | 1,95361 | 0 |
| 12 Jun 2024 | 1,95878 | -0,03 | -1,70% | 1,99282 | 1,99487 | 1,93398 | 0 |
| 11 Jun 2024 | 1,99264 | 0,00 | 0,22% | 1,98824 | 2,0103 | 1,98671 | 0 |
| 10 Jun 2024 | 1,98817 | -0,04 | -1,83% | 1,99791 | 1,99791 | 1,98325 | 0 |
| 09 Jun 2024 | 2,02528 | 0,02 | 1,21% | 2,02673 | 2,02687 | 2,00099 | 0 |
| 08 Jun 2024 | 2,00099 | 0,00 | 0,00% | 2,00099 | 2,00099 | 2,00099 | 0 |
| 07 Jun 2024 | 2,00099 | -0,01 | -0,31% | 2,00727 | 2,03261 | 2,00099 | 0 |
| 06 Jun 2024 | 2,00724 | 0,01 | 0,71% | 1,99312 | 2,01756 | 1,98825 | 0 |
| 05 Jun 2024 | 1,99312 | 0,00 | -0,17% | 1,99567 | 2,00652 | 1,98988 | 0 |
| 04 Jun 2024 | 1,99652 | 0,01 | 0,33% | 1,98869 | 2,02182 | 1,98901 | 0 |
| 03 Jun 2024 | 1,98986 | -0,01 | -0,56% | 2,00129 | 2,00833 | 1,98861 | 0 |
| 02 Jun 2024 | 2,001 | 0,00 | 0,09% | 2,00308 | 2,00458 | 1,99926 | 0 |
| 01 Jun 2024 | 1,99926 | 0,00 | 0,00% | 1,99926 | 1,99926 | 1,99926 | 0 |
| 31 Mai 2024 | 1,99926 | -0,03 | -1,36% | 2,02855 | 2,02942 | 1,99441 | 0 |
| 30 Mai 2024 | 2,02685 | -0,01 | -0,45% | 2,03589 | 2,04236 | 2,01848 | 0 |
| 29 Mai 2024 | 2,03601 | 0,00 | -0,10% | 2,0388 | 2,04223 | 2,0286 | 0 |
| 28 Mai 2024 | 2,03811 | 0,01 | 0,54% | 2,02617 | 2,04115 | 2,02212 | 0 |
| 27 Mai 2024 | 2,02709 | -0,02 | -0,97% | 2,0612 | 2,05987 | 2,02466 | 0 |
| 26 Mai 2024 | 2,04692 | 0,00 | 0,00% | 2,04692 | 2,04692 | 2,04692 | 0 |
| 25 Mai 2024 | 2,04692 | 0,00 | 0,00% | 2,04692 | 2,04692 | 2,04692 | 0 |
| 24 Mai 2024 | 2,04692 | -0,03 | -1,29% | 2,07691 | 2,07655 | 2,04499 | 0 |
| 23 Mai 2024 | 2,07363 | 0,00 | -0,22% | 2,07715 | 2,08004 | 2,0601 | 0 |
| 22 Mai 2024 | 2,07819 | 0,00 | -0,19% | 2,08114 | 2,09268 | 2,0692 | 0 |
| 21 Mai 2024 | 2,08215 | -0,01 | -0,66% | 2,09538 | 2,10146 | 2,08083 | 0 |
| 20 Mai 2024 | 2,09605 | 0,00 | 0,21% | 2,09187 | 2,09988 | 2,08508 | 0 |
| 19 Mai 2024 | 2,09176 | 0,00 | 0,22% | 2,09176 | 2,09176 | 2,08726 | 0 |
| 18 Mai 2024 | 2,08726 | 0,00 | 0,00% | 2,08726 | 2,08726 | 2,08726 | 0 |
| 17 Mai 2024 | 2,08726 | 0,00 | 0,15% | 2,08589 | 2,09584 | 2,08427 | 0 |
| 16 Mai 2024 | 2,0842 | 0,01 | 0,42% | 2,07442 | 2,0984 | 2,07513 | 0 |
| 15 Mai 2024 | 2,07558 | -0,03 | -1,54% | 2,106 | 2,10622 | 2,0751 | 0 |
| 14 Mai 2024 | 2,10796 | 0,01 | 0,50% | 2,09776 | 2,11119 | 2,0934 | 0 |
| 13 Mai 2024 | 2,09742 | -0,01 | -0,63% | 2,10871 | 2,11204 | 2,0935 | 0 |
| 12 Mai 2024 | 2,11069 | 0,01 | 0,58% | 2,1078 | 2,11099 | 2,09855 | 0 |
| 11 Mai 2024 | 2,09855 | 0,00 | 0,00% | 2,09855 | 2,09855 | 2,09855 | 0 |
| 10 Mai 2024 | 2,09855 | -0,01 | -0,53% | 2,10879 | 2,11489 | 2,09855 | 0 |
| 09 Mai 2024 | 2,10982 | -0,03 | -1,52% | 2,14344 | 2,14799 | 2,10129 | 0 |
| 08 Mai 2024 | 2,14229 | -0,01 | -0,45% | 2,15068 | 2,16034 | 2,13786 | 0 |
| 07 Mai 2024 | 2,15186 | 0,02 | 0,86% | 2,13476 | 2,15503 | 2,13414 | 0 |
| 06 Mai 2024 | 2,1335 | 0,00 | 0,19% | 2,13046 | 2,14173 | 2,12215 | 0 |
| 05 Mai 2024 | 2,12943 | -0,01 | -0,63% | 2,12818 | 2,143 | 2,1281 | 0 |
| 04 Mai 2024 | 2,143 | 0,00 | 0,00% | 2,143 | 2,143 | 2,143 | 0 |
| 03 Mai 2024 | 2,143 | -0,01 | -0,28% | 2,14913 | 2,15105 | 2,12923 | 0 |
| 02 Mai 2024 | 2,14904 | 0,03 | 1,31% | 2,12248 | 2,17082 | 2,11955 | 0 |
| 01 Mai 2024 | 2,12129 | -0,02 | -0,90% | 2,13917 | 2,14425 | 2,11764 | 0 |
| 30 Abr 2024 | 2,14053 | -0,01 | -0,32% | 2,14892 | 2,1594 | 2,13182 | 0 |
| 29 Abr 2024 | 2,14742 | -0,01 | -0,36% | 2,15212 | 2,15931 | 2,14437 | 0 |
| 27 Abr 2024 | 2,15526 | 0,00 | 0,00% | 2,15526 | 2,15526 | 2,15526 | 0 |
| 26 Abr 2024 | 2,15526 | 0,00 | 0,00% | 2,15526 | 2,15526 | 2,15526 | 0 |
| 26 Abr 2024 | 2,15526 | 0,03 | 1,46% | 2,12516 | 2,15861 | 2,12037 | 0 |
| 25 Abr 2024 | 2,12416 | -0,01 | -0,52% | 2,13478 | 2,13626 | 2,12098 | 0 |
| 24 Abr 2024 | 2,13519 | 0,01 | 0,43% | 2,12605 | 2,14263 | 2,12038 | 0 |
| 23 Abr 2024 | 2,126 | 0,00 | 0,03% | 2,12643 | 2,13332 | 2,11737 | 0 |
| 22 Abr 2024 | 2,12538 | 0,02 | 0,88% | 2,10442 | 2,12943 | 2,10477 | 0 |
| 21 Abr 2024 | 2,10679 | -0,01 | -0,37% | 2,10728 | 2,11464 | 2,105 | 0 |
| 20 Abr 2024 | 2,11464 | 0,00 | 0,00% | 2,11464 | 2,11464 | 2,11464 | 0 |
| 19 Abr 2024 | 2,11464 | 0,01 | 0,29% | 2,10985 | 2,12633 | 2,09287 | 0 |
| 18 Abr 2024 | 2,10862 | 0,01 | 0,26% | 2,10476 | 2,11006 | 2,09189 | 0 |
| 17 Abr 2024 | 2,10308 | 0,03 | 1,25% | 2,0766 | 2,11115 | 2,07034 | 0 |
| 16 Abr 2024 | 2,07704 | -0,03 | -1,54% | 2,10863 | 2,12204 | 2,07492 | 0 |
| 15 Abr 2024 | 2,10942 | -0,01 | -0,69% | 2,12245 | 2,13765 | 2,10019 | 0 |
| 14 Abr 2024 | 2,12403 | 0,00 | -0,01% | 2,12471 | 2,12487 | 2,12188 | 0 |
| 13 Abr 2024 | 2,12425 | 0,00 | 0,00% | 2,12425 | 2,12425 | 2,12425 | 0 |
| 12 Abr 2024 | 2,12425 | 0,00 | -0,09% | 2,12465 | 2,14097 | 2,11806 | 0 |
| 11 Abr 2024 | 2,12612 | -0,01 | -0,60% | 2,14052 | 2,14229 | 2,12232 | 0 |
| 10 Abr 2024 | 2,13884 | 0,01 | 0,40% | 2,13128 | 2,14079 | 2,12616 | 0 |
| 09 Abr 2024 | 2,13038 | 0,01 | 0,25% | 2,12455 | 2,13617 | 2,11812 | 0 |
| 08 Abr 2024 | 2,12512 | 0,00 | -0,04% | 2,12877 | 2,12956 | 2,10873 | 0 |
| 07 Abr 2024 | 2,12593 | 0,01 | 0,53% | 2,12593 | 2,12593 | 2,11477 | 0 |
| 06 Abr 2024 | 2,11477 | 0,00 | 0,00% | 2,11477 | 2,11477 | 2,11477 | 0 |
| 05 Abr 2024 | 2,11477 | -0,01 | -0,33% | 2,11937 | 2,13604 | 2,11318 | 0 |
| 04 Abr 2024 | 2,12175 | -0,01 | -0,26% | 2,12727 | 2,13662 | 2,11691 | 0 |
| 03 Abr 2024 | 2,12729 | -0,01 | -0,58% | 2,14057 | 2,14292 | 2,11284 | 0 |
| 02 Abr 2024 | 2,13962 | -0,03 | -1,35% | 2,16886 | 2,16906 | 2,13707 | 0 |
| 01 Abr 2024 | 2,1689 | 0,01 | 0,26% | 2,16187 | 2,17574 | 2,15831 | 0 |
| 31 Mar 2024 | 2,16336 | 0,01 | 0,35% | 2,16487 | 2,16487 | 2,15581 | 0 |
| 30 Mar 2024 | 2,15581 | 0,00 | 0,00% | 2,15581 | 2,15581 | 2,15581 | 0 |
