Cotações Históricas NZDINR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 50,05313 | -0,10 | -0,20% | 50,15444 | 50,25701 | 50,04393 | 0 |
06 Mai 2024 | 50,15487 | 0,10 | 0,19% | 50,05863 | 50,37128 | 50,05363 | 0 |
05 Mai 2024 | 50,05863 | -0,06 | -0,12% | 50,12023 | 50,12023 | 50,05863 | 0 |
04 Mai 2024 | 50,12023 | 0,00 | -0,01% | 50,05304 | 50,12023 | 50,05304 | 0 |
03 Mai 2024 | 50,12423 | 0,41 | 0,82% | 49,71981 | 50,423 | 49,72891 | 0 |
02 Mai 2024 | 49,71521 | 0,55 | 1,13% | 49,16055 | 49,75376 | 49,15455 | 0 |
01 Mai 2024 | 49,16055 | 0,00 | 0,01% | 49,15596 | 49,42121 | 49,16055 | 0 |
30 Abr 2024 | 49,15596 | -0,69 | -1,38% | 49,80872 | 49,68494 | 49,14219 | 0 |
29 Abr 2024 | 49,84185 | 0,31 | 0,62% | 49,65802 | 49,92956 | 49,65802 | 0 |
28 Abr 2024 | 49,53452 | 0,00 | 0,00% | 49,53452 | 49,61943 | 49,53452 | 0 |
27 Abr 2024 | 49,53452 | 0,00 | -0,01% | 49,53789 | 49,61943 | 49,53452 | 0 |
26 Abr 2024 | 49,53789 | -0,09 | -0,18% | 49,61142 | 49,74386 | 49,45426 | 0 |
25 Abr 2024 | 49,62791 | 0,16 | 0,33% | 49,47519 | 49,72172 | 49,34326 | 0 |
24 Abr 2024 | 49,46305 | 0,03 | 0,05% | 49,43061 | 49,53949 | 49,33203 | 0 |
23 Abr 2024 | 49,43743 | 0,08 | 0,17% | 49,36646 | 49,53037 | 49,19516 | 0 |
22 Abr 2024 | 49,35531 | 0,27 | 0,55% | 49,05586 | 49,40761 | 49,05686 | 0 |
21 Abr 2024 | 49,08625 | 0,00 | 0,00% | 49,08625 | 49,08625 | 49,08625 | 0 |
20 Abr 2024 | 49,08625 | 0,00 | 0,00% | 49,08625 | 49,08625 | 49,08625 | 0 |
19 Abr 2024 | 49,08625 | -0,24 | -0,49% | 49,31442 | 49,25495 | 49,06554 | 0 |
18 Abr 2024 | 49,32741 | -0,10 | -0,20% | 49,42487 | 49,55302 | 49,30218 | 0 |
17 Abr 2024 | 49,42792 | 0,13 | 0,26% | 49,29104 | 49,52388 | 49,30909 | 0 |
16 Abr 2024 | 49,29735 | 0,01 | 0,01% | 49,28114 | 49,35563 | 49,07661 | 0 |
15 Abr 2024 | 49,29207 | -0,34 | -0,68% | 49,49644 | 49,66026 | 49,25406 | 0 |
14 Abr 2024 | 49,62903 | 0,00 | 0,00% | 49,62903 | 49,62903 | 49,62903 | 0 |
13 Abr 2024 | 49,62903 | 0,00 | 0,00% | 49,62903 | 49,62903 | 49,62903 | 0 |
12 Abr 2024 | 49,62903 | -0,35 | -0,70% | 49,97801 | 50,01945 | 49,60771 | 0 |
11 Abr 2024 | 49,97801 | 0,13 | 0,26% | 49,83911 | 50,11628 | 49,75207 | 0 |
10 Abr 2024 | 49,84661 | -0,59 | -1,17% | 50,45241 | 50,6082 | 49,74351 | 0 |
09 Abr 2024 | 50,43715 | 0,19 | 0,38% | 50,24291 | 50,54603 | 50,21052 | 0 |
08 Abr 2024 | 50,24484 | 0,22 | 0,43% | 50,02916 | 50,28563 | 50,03016 | 0 |
07 Abr 2024 | 50,02916 | -0,04 | -0,07% | 50,06573 | 50,06573 | 50,02916 | 0 |
06 Abr 2024 | 50,06573 | -0,01 | -0,01% | 50,07192 | 50,07192 | 50,02916 | 0 |
05 Abr 2024 | 50,07192 | -0,22 | -0,43% | 50,25084 | 50,21114 | 49,90947 | 0 |
04 Abr 2024 | 50,28896 | 0,24 | 0,47% | 50,17091 | 50,43457 | 50,23988 | 0 |
03 Abr 2024 | 50,05133 | 0,31 | 0,62% | 49,76316 | 50,18433 | 49,73698 | 0 |
02 Abr 2024 | 49,74322 | -0,17 | -0,33% | 49,91041 | 49,91041 | 49,53839 | 0 |
01 Abr 2024 | 49,91041 | 0,11 | 0,22% | 49,91041 | 49,91041 | 49,91041 | 0 |
31 Mar 2024 | 49,79955 | 0,00 | 0,00% | 49,79075 | 49,79955 | 49,79955 | 0 |
30 Mar 2024 | 49,79955 | 0,00 | 0,00% | 49,79075 | 49,79955 | 49,79075 | 0 |
29 Mar 2024 | 49,79955 | 0,00 | 0,01% | 49,79555 | 49,80592 | 49,79075 | 0 |
28 Mar 2024 | 49,79555 | -0,16 | -0,31% | 49,93256 | 50,00014 | 49,67869 | 0 |
27 Mar 2024 | 49,95207 | -0,06 | -0,11% | 50,01123 | 50,09136 | 49,89296 | 0 |
26 Mar 2024 | 50,00929 | -0,08 | -0,15% | 50,10659 | 50,2326 | 49,99155 | 0 |
25 Mar 2024 | 50,08496 | 0,02 | 0,05% | 50,2087 | 50,2087 | 50,01483 | 0 |
24 Mar 2024 | 50,06103 | -0,05 | -0,10% | 50,06103 | 50,06103 | 50,06103 | 0 |
23 Mar 2024 | 50,11303 | 0,00 | 0,00% | 50,11303 | 50,11303 | 50,11303 | 0 |
22 Mar 2024 | 50,11303 | -0,21 | -0,42% | 50,33172 | 50,26279 | 49,96701 | 0 |
21 Mar 2024 | 50,32503 | -0,23 | -0,46% | 50,54797 | 50,73686 | 50,24454 | 0 |
20 Mar 2024 | 50,55543 | 0,33 | 0,65% | 50,19153 | 50,63811 | 50,10757 | 0 |
19 Mar 2024 | 50,22787 | -0,20 | -0,41% | 50,39851 | 50,29428 | 50,09978 | 0 |
18 Mar 2024 | 50,43213 | -0,01 | -0,02% | 50,50391 | 50,57368 | 50,4055 | 0 |
17 Mar 2024 | 50,44115 | 0,00 | 0,00% | 50,44115 | 50,44115 | 50,44115 | 0 |
16 Mar 2024 | 50,44115 | 0,00 | 0,00% | 50,44115 | 50,44115 | 50,44115 | 0 |
15 Mar 2024 | 50,44115 | -0,34 | -0,68% | 50,77088 | 50,61258 | 50,37963 | 0 |
14 Mar 2024 | 50,786 | -0,28 | -0,56% | 51,07575 | 51,14307 | 50,77351 | 0 |
13 Mar 2024 | 51,0701 | 0,15 | 0,29% | 50,92265 | 51,13931 | 50,93843 | 0 |
12 Mar 2024 | 50,92265 | -0,15 | -0,28% | 51,07812 | 51,17475 | 50,8087 | 0 |
11 Mar 2024 | 51,06785 | -0,04 | -0,08% | 51,0362 | 51,16907 | 50,99243 | 0 |
10 Mar 2024 | 51,10619 | 0,10 | 0,20% | 51,10619 | 51,10619 | 51,10619 | 0 |
09 Mar 2024 | 51,00367 | -0,10 | -0,20% | 51,10816 | 51,10816 | 51,00367 | 0 |
08 Mar 2024 | 51,10816 | -0,05 | -0,10% | 51,13432 | 51,39684 | 51,0291 | 0 |
07 Mar 2024 | 51,15941 | 0,36 | 0,71% | 50,78337 | 51,39826 | 50,82418 | 0 |
06 Mar 2024 | 50,79876 | 0,35 | 0,70% | 50,44529 | 50,88403 | 50,44717 | 0 |
05 Mar 2024 | 50,44529 | -0,10 | -0,20% | 50,27121 | 50,62695 | 50,33285 | 0 |
04 Mar 2024 | 50,54886 | -0,04 | -0,08% | 50,44068 | 50,63633 | 50,44068 | 0 |
03 Mar 2024 | 50,58754 | 0,00 | 0,00% | 50,58754 | 50,58754 | 50,58754 | 0 |
02 Mar 2024 | 50,58754 | 0,00 | 0,00% | 50,58754 | 50,58754 | 50,58754 | 0 |
01 Mar 2024 | 50,58754 | 0,13 | 0,25% | 50,48643 | 50,64694 | 50,38851 | 0 |
29 Fev 2024 | 50,46121 | -0,07 | -0,15% | 50,54602 | 50,65657 | 50,3853 | 0 |
28 Fev 2024 | 50,53597 | -0,63 | -1,22% | 51,16381 | 50,69541 | 50,41335 | 0 |
27 Fev 2024 | 51,16132 | 0,07 | 0,14% | 51,07865 | 51,30289 | 51,02066 | 0 |
26 Fev 2024 | 51,09045 | -0,28 | -0,54% | 51,31392 | 51,31392 | 51,02842 | 0 |
25 Fev 2024 | 51,36784 | 0,00 | 0,00% | 51,36784 | 51,36784 | 51,36784 | 0 |
24 Fev 2024 | 51,36784 | 0,00 | 0,00% | 51,36596 | 51,47417 | 51,36596 | 0 |
23 Fev 2024 | 51,36596 | 0,05 | 0,09% | 51,32345 | 51,49466 | 51,2606 | 0 |
22 Fev 2024 | 51,32047 | 0,05 | 0,10% | 51,27092 | 51,53877 | 51,21391 | 0 |
21 Fev 2024 | 51,26719 | 0,19 | 0,37% | 51,0871 | 51,37189 | 51,10883 | 0 |
20 Fev 2024 | 51,07755 | 0,07 | 0,13% | 51,00604 | 51,33214 | 50,91887 | 0 |
19 Fev 2024 | 51,01041 | 0,19 | 0,36% | 50,90346 | 51,09076 | 50,90346 | 0 |
18 Fev 2024 | 50,8253 | -0,01 | -0,02% | 50,8253 | 50,8253 | 50,8253 | 0 |
17 Fev 2024 | 50,8333 | 0,00 | 0,00% | 50,8333 | 50,8333 | 50,8333 | 0 |
16 Fev 2024 | 50,8333 | 0,10 | 0,20% | 50,72933 | 50,93283 | 50,53667 | 0 |
15 Fev 2024 | 50,72957 | 0,16 | 0,31% | 50,5459 | 50,85942 | 50,48296 | 0 |
14 Fev 2024 | 50,57375 | 0,30 | 0,60% | 50,31304 | 50,57375 | 50,42428 | 0 |
13 Fev 2024 | 50,27415 | -0,58 | -1,14% | 50,85016 | 50,81044 | 50,27415 | 0 |
12 Fev 2024 | 50,85609 | -0,19 | -0,38% | 50,82136 | 51,12214 | 50,79249 | 0 |
11 Fev 2024 | 51,05035 | 0,02 | 0,05% | 51,05835 | 51,05035 | 51,02625 | 0 |
10 Fev 2024 | 51,02625 | -0,04 | -0,07% | 51,01004 | 51,06335 | 51,01004 | 0 |
09 Fev 2024 | 51,06435 | 0,43 | 0,86% | 50,6559 | 51,11848 | 50,76634 | 0 |
08 Fev 2024 | 50,63063 | -0,09 | -0,19% | 50,75549 | 50,74772 | 50,46324 | 0 |