Cotações Históricas NOKHUF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 33,40225 | 0,11 | 0,34% | 33,2868 | 33,5177 | 33,24245 | 0 |
21 Mai 2024 | 33,2895 | 0,06 | 0,19% | 33,2196 | 33,3631 | 33,12695 | 0 |
20 Mai 2024 | 33,2269 | -0,14 | -0,41% | 33,3593 | 33,3628 | 33,1639 | 0 |
19 Mai 2024 | 33,36265 | 0,01 | 0,02% | 33,2973 | 33,39695 | 33,28845 | 0 |
18 Mai 2024 | 33,3572 | 0,00 | 0,00% | 33,3572 | 33,3572 | 33,3572 | 0 |
17 Mai 2024 | 33,3572 | 0,07 | 0,20% | 33,2806 | 33,3721 | 33,17455 | 0 |
16 Mai 2024 | 33,2891 | 0,04 | 0,11% | 33,2461 | 33,29165 | 33,1518 | 0 |
15 Mai 2024 | 33,25235 | 0,24 | 0,74% | 33,0195 | 33,2792 | 33,01015 | 0 |
14 Mai 2024 | 33,0091 | -0,16 | -0,47% | 33,16365 | 33,17775 | 32,9264 | 0 |
13 Mai 2024 | 33,16605 | -0,02 | -0,05% | 33,20125 | 33,1975 | 33,0478 | 0 |
12 Mai 2024 | 33,1842 | -0,01 | -0,04% | 33,07475 | 33,2041 | 33,0495 | 0 |
11 Mai 2024 | 33,199 | 0,00 | 0,00% | 33,199 | 33,199 | 33,199 | 0 |
10 Mai 2024 | 33,199 | 0,02 | 0,07% | 33,17645 | 33,283 | 33,1476 | 0 |
09 Mai 2024 | 33,17645 | 0,01 | 0,03% | 33,1677 | 33,22075 | 33,0593 | 0 |
08 Mai 2024 | 33,16755 | 0,03 | 0,09% | 33,12855 | 33,2007 | 33,04955 | 0 |
07 Mai 2024 | 33,13865 | -0,18 | -0,53% | 33,31675 | 33,3257 | 33,11365 | 0 |
06 Mai 2024 | 33,3149 | 0,00 | 0,01% | 33,3332 | 33,41225 | 33,2523 | 0 |
05 Mai 2024 | 33,3125 | 0,01 | 0,02% | 33,2779 | 33,3751 | 33,2759 | 0 |
04 Mai 2024 | 33,3058 | 0,00 | 0,00% | 33,3058 | 33,3058 | 33,3058 | 0 |
03 Mai 2024 | 33,3058 | 0,27 | 0,81% | 33,02665 | 33,3682 | 32,9717 | 0 |
02 Mai 2024 | 33,0381 | -0,02 | -0,05% | 33,0381 | 33,04725 | 32,773 | 0 |
01 Mai 2024 | 33,05405 | 0,09 | 0,28% | 32,96555 | 33,0633 | 32,89675 | 0 |
30 Abr 2024 | 32,96225 | -0,26 | -0,78% | 33,212 | 33,2033 | 32,92405 | 0 |
29 Abr 2024 | 33,2211 | -0,05 | -0,14% | 33,26995 | 33,3207 | 33,1856 | 0 |
28 Abr 2024 | 33,268 | 0,02 | 0,07% | 33,34975 | 33,3809 | 33,2446 | 0 |
27 Abr 2024 | 33,2446 | 0,00 | 0,00% | 33,2446 | 33,2446 | 33,2446 | 0 |
26 Abr 2024 | 33,2446 | -0,18 | -0,53% | 33,4196 | 33,47295 | 33,2211 | 0 |
25 Abr 2024 | 33,42175 | -0,07 | -0,20% | 33,48665 | 33,56445 | 33,3193 | 0 |
24 Abr 2024 | 33,489 | -0,19 | -0,55% | 33,6849 | 33,734 | 33,4589 | 0 |
23 Abr 2024 | 33,6752 | 0,00 | -0,01% | 33,6831 | 33,73275 | 33,5082 | 0 |
22 Abr 2024 | 33,67865 | 0,10 | 0,31% | 33,58735 | 33,69145 | 33,40995 | 0 |
21 Abr 2024 | 33,57565 | 0,00 | 0,00% | 33,57565 | 33,57565 | 33,57565 | 0 |
20 Abr 2024 | 33,57565 | 0,00 | 0,00% | 33,57565 | 33,57565 | 33,57565 | 0 |
19 Abr 2024 | 33,57565 | 0,06 | 0,19% | 33,5104 | 33,6553 | 33,4927 | 0 |
18 Abr 2024 | 33,51295 | 0,05 | 0,14% | 33,4687 | 33,6434 | 33,38315 | 0 |
17 Abr 2024 | 33,4675 | -0,42 | -1,25% | 33,89325 | 33,8938 | 33,453 | 0 |
16 Abr 2024 | 33,88945 | -0,03 | -0,09% | 33,9076 | 33,9603 | 33,73235 | 0 |
15 Abr 2024 | 33,92005 | 0,06 | 0,17% | 33,91975 | 33,9404 | 33,659 | 0 |
14 Abr 2024 | 33,8634 | 0,00 | 0,00% | 33,8634 | 33,8634 | 33,8634 | 0 |
13 Abr 2024 | 33,8634 | 0,00 | 0,00% | 33,8634 | 33,8634 | 33,8634 | 0 |
12 Abr 2024 | 33,8634 | 0,29 | 0,88% | 33,57015 | 33,96165 | 33,53155 | 0 |
11 Abr 2024 | 33,5686 | -0,04 | -0,12% | 33,6023 | 33,7401 | 33,4547 | 0 |
10 Abr 2024 | 33,6075 | -0,07 | -0,22% | 33,6802 | 33,7732 | 33,4734 | 0 |
09 Abr 2024 | 33,68195 | 0,07 | 0,20% | 33,6195 | 33,78835 | 33,5082 | 0 |
08 Abr 2024 | 33,6157 | 0,15 | 0,46% | 33,46265 | 33,7412 | 33,40405 | 0 |
07 Abr 2024 | 33,46225 | -0,11 | -0,32% | 33,50205 | 33,5706 | 33,4408 | 0 |
06 Abr 2024 | 33,5706 | 0,00 | 0,00% | 33,5706 | 33,5706 | 33,5706 | 0 |
05 Abr 2024 | 33,5706 | -0,15 | -0,45% | 33,7185 | 33,725 | 33,40875 | 0 |
04 Abr 2024 | 33,7234 | -0,06 | -0,19% | 33,7915 | 33,8862 | 33,63945 | 0 |
03 Abr 2024 | 33,788 | -0,04 | -0,13% | 33,83525 | 33,8502 | 33,64545 | 0 |
02 Abr 2024 | 33,8329 | 0,30 | 0,90% | 33,52835 | 33,8528 | 33,5622 | 0 |
01 Abr 2024 | 33,5297 | -0,18 | -0,52% | 33,71695 | 33,7722 | 33,3847 | 0 |
31 Mar 2024 | 33,705 | 0,02 | 0,06% | 33,80645 | 33,84595 | 33,6462 | 0 |
30 Mar 2024 | 33,68625 | 0,00 | 0,00% | 33,68625 | 33,68625 | 33,68625 | 0 |
29 Mar 2024 | 33,68625 | 0,00 | 0,00% | 33,68625 | 33,68625 | 33,68625 | 0 |
28 Mar 2024 | 33,68625 | -0,12 | -0,35% | 33,80965 | 34,00555 | 33,6038 | 0 |
27 Mar 2024 | 33,80295 | -0,15 | -0,43% | 33,9475 | 33,97235 | 33,72955 | 0 |
26 Mar 2024 | 33,9487 | -0,24 | -0,69% | 34,19145 | 34,22085 | 33,9251 | 0 |
25 Mar 2024 | 34,1841 | -0,01 | -0,02% | 34,18855 | 34,3168 | 34,08915 | 0 |
24 Mar 2024 | 34,1894 | -0,02 | -0,05% | 34,14095 | 34,23935 | 34,12755 | 0 |
23 Mar 2024 | 34,20695 | 0,00 | 0,00% | 34,20695 | 34,20695 | 34,20695 | 0 |
22 Mar 2024 | 34,20695 | 0,17 | 0,48% | 34,044 | 34,26535 | 34,02915 | 0 |
21 Mar 2024 | 34,04185 | -0,09 | -0,25% | 34,1276 | 34,32575 | 34,0286 | 0 |
20 Mar 2024 | 34,1284 | -0,01 | -0,04% | 34,15215 | 34,2209 | 34,03115 | 0 |
19 Mar 2024 | 34,14105 | 0,04 | 0,12% | 34,1103 | 34,16425 | 33,9486 | 0 |
18 Mar 2024 | 34,10 | 0,12 | 0,36% | 33,98405 | 34,24465 | 33,98315 | 0 |
17 Mar 2024 | 33,9785 | 0,00 | 0,00% | 33,9785 | 33,9785 | 33,9785 | 0 |
16 Mar 2024 | 33,9785 | 0,00 | 0,00% | 33,9785 | 33,9785 | 33,9785 | 0 |
15 Mar 2024 | 33,9785 | -0,41 | -1,21% | 34,3645 | 34,3612 | 33,9597 | 0 |
14 Mar 2024 | 34,39295 | -0,14 | -0,39% | 34,5189 | 34,63855 | 34,35785 | 0 |
13 Mar 2024 | 34,5282 | -0,21 | -0,60% | 34,73905 | 34,8007 | 34,4953 | 0 |
12 Mar 2024 | 34,7356 | 0,17 | 0,48% | 34,56605 | 34,7961 | 34,51865 | 0 |
11 Mar 2024 | 34,56945 | 0,04 | 0,12% | 34,5354 | 34,6545 | 34,4246 | 0 |
10 Mar 2024 | 34,52805 | -0,03 | -0,10% | 34,53165 | 34,56135 | 34,4968 | 0 |
09 Mar 2024 | 34,56135 | 0,00 | 0,00% | 34,56135 | 34,56135 | 34,56135 | 0 |
08 Mar 2024 | 34,56135 | -0,15 | -0,42% | 34,7109 | 34,8395 | 34,5263 | 0 |
07 Mar 2024 | 34,7064 | 0,26 | 0,74% | 34,46245 | 34,79965 | 34,45835 | 0 |
06 Mar 2024 | 34,45125 | 0,15 | 0,43% | 34,30435 | 34,48215 | 34,13475 | 0 |
05 Mar 2024 | 34,30445 | -0,17 | -0,51% | 34,49625 | 34,57795 | 34,2167 | 0 |
04 Mar 2024 | 34,47885 | -0,09 | -0,25% | 34,55515 | 34,62575 | 34,4734 | 0 |
03 Mar 2024 | 34,5665 | 0,00 | 0,00% | 34,5665 | 34,5665 | 34,5665 | 0 |
02 Mar 2024 | 34,5665 | 0,00 | 0,00% | 34,5665 | 34,5665 | 34,5665 | 0 |
01 Mar 2024 | 34,5665 | 0,36 | 1,05% | 34,2075 | 34,6062 | 34,1771 | 0 |
29 Fev 2024 | 34,20685 | -0,07 | -0,19% | 34,26985 | 34,3905 | 34,0913 | 0 |
28 Fev 2024 | 34,2727 | 0,05 | 0,14% | 34,22975 | 34,3894 | 34,1243 | 0 |
27 Fev 2024 | 34,225 | 0,10 | 0,29% | 34,12995 | 34,25655 | 34,03545 | 0 |
26 Fev 2024 | 34,12755 | 0,02 | 0,06% | 34,1015 | 34,15815 | 34,03945 | 0 |
25 Fev 2024 | 34,10785 | -0,01 | -0,03% | 34,1215 | 34,13405 | 34,08435 | 0 |
24 Fev 2024 | 34,117 | 0,00 | 0,00% | 34,117 | 34,117 | 34,117 | 0 |
23 Fev 2024 | 34,117 | 0,02 | 0,06% | 34,0931 | 34,1721 | 34,00065 | 0 |