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 NZDZAR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 11,09497 | -0,05 | -0,49% | 11,14595 | 11,17623 | 11,0869 | 0 |
| 19 Mai 2024 | 11,1496 | 0,08 | 0,75% | 11,0665 | 11,1591 | 11,0665 | 0 |
| 18 Mai 2024 | 11,0665 | -0,02 | -0,19% | 11,0665 | 11,08772 | 11,0665 | 0 |
| 17 Mai 2024 | 11,08772 | -0,04 | -0,36% | 11,1308 | 11,1697 | 11,08772 | 0 |
| 16 Mai 2024 | 11,12789 | -0,06 | -0,58% | 11,1925 | 11,20055 | 11,1071 | 0 |
| 15 Mai 2024 | 11,19225 | 0,07 | 0,67% | 11,1174 | 11,21268 | 11,11807 | 0 |
| 14 Mai 2024 | 11,1178 | 0,06 | 0,58% | 11,0546 | 11,1332 | 11,03642 | 0 |
| 13 Mai 2024 | 11,05403 | -0,04 | -0,32% | 11,08923 | 11,12638 | 11,01231 | 0 |
| 12 Mai 2024 | 11,08967 | -0,03 | -0,30% | 11,0789 | 11,12296 | 11,0589 | 0 |
| 11 Mai 2024 | 11,12296 | -0,01 | -0,08% | 11,12296 | 11,13166 | 11,12296 | 0 |
| 10 Mai 2024 | 11,13166 | -0,01 | -0,12% | 11,14428 | 11,14644 | 11,06125 | 0 |
| 09 Mai 2024 | 11,14555 | 0,00 | -0,04% | 11,1536 | 11,16405 | 11,09255 | 0 |
| 08 Mai 2024 | 11,15005 | 0,05 | 0,45% | 11,10411 | 11,20171 | 11,092 | 0 |
| 07 Mai 2024 | 11,10022 | -0,01 | -0,05% | 11,10457 | 11,1398 | 11,07011 | 0 |
| 06 Mai 2024 | 11,1055 | -0,04 | -0,33% | 11,13845 | 11,12435 | 11,06335 | 0 |
| 05 Mai 2024 | 11,14201 | 0,05 | 0,42% | 11,13058 | 11,1589 | 11,09524 | 0 |
| 04 Mai 2024 | 11,09524 | 0,00 | 0,00% | 11,09524 | 11,09524 | 11,09524 | 0 |
| 03 Mai 2024 | 11,09524 | 0,03 | 0,30% | 11,0632 | 11,16427 | 11,05915 | 0 |
| 02 Mai 2024 | 11,06175 | 0,06 | 0,50% | 11,00555 | 11,08633 | 10,98949 | 0 |
| 01 Mai 2024 | 11,00625 | -0,04 | -0,38% | 11,04013 | 11,07398 | 10,97208 | 0 |
| 30 Abr 2024 | 11,04837 | -0,08 | -0,73% | 11,1277 | 11,14745 | 11,021 | 0 |
| 29 Abr 2024 | 11,13015 | -0,04 | -0,39% | 11,1847 | 11,22281 | 11,12235 | 0 |
| 27 Abr 2024 | 11,17347 | 0,00 | 0,00% | 11,17347 | 11,17347 | 11,17347 | 0 |
| 26 Abr 2024 | 11,17347 | 0,00 | 0,00% | 11,17347 | 11,17347 | 11,17347 | 0 |
| 26 Abr 2024 | 11,17347 | -0,17 | -1,48% | 11,33975 | 11,3766 | 11,15545 | 0 |
| 25 Abr 2024 | 11,34143 | -0,07 | -0,66% | 11,417 | 11,4276 | 11,27604 | 0 |
| 24 Abr 2024 | 11,41625 | 0,07 | 0,64% | 11,3451 | 11,44521 | 11,33166 | 0 |
| 23 Abr 2024 | 11,34375 | -0,02 | -0,15% | 11,36275 | 11,3882 | 11,33165 | 0 |
| 22 Abr 2024 | 11,361 | 0,07 | 0,60% | 11,29768 | 11,37315 | 11,26418 | 0 |
| 21 Abr 2024 | 11,29332 | 0,04 | 0,33% | 11,25345 | 11,30652 | 11,2315 | 0 |
| 20 Abr 2024 | 11,25571 | 0,00 | 0,00% | 11,25571 | 11,25571 | 11,25571 | 0 |
| 19 Abr 2024 | 11,25571 | -0,06 | -0,53% | 11,31383 | 11,34535 | 11,21232 | 0 |
| 18 Abr 2024 | 11,31555 | 0,08 | 0,69% | 11,2397 | 11,34285 | 11,222 | 0 |
| 17 Abr 2024 | 11,23803 | 0,02 | 0,17% | 11,2211 | 11,28639 | 11,18704 | 0 |
| 16 Abr 2024 | 11,21863 | 0,01 | 0,13% | 11,205 | 11,2572 | 11,15744 | 0 |
| 15 Abr 2024 | 11,2039 | -0,01 | -0,05% | 11,2097 | 11,29445 | 11,18025 | 0 |
| 14 Abr 2024 | 11,20992 | 0,01 | 0,05% | 11,17727 | 11,2594 | 11,17727 | 0 |
| 13 Abr 2024 | 11,20469 | 0,00 | 0,00% | 11,20469 | 11,20469 | 11,20469 | 0 |
| 12 Abr 2024 | 11,20469 | -0,03 | -0,24% | 11,23122 | 11,27131 | 11,15815 | 0 |
| 11 Abr 2024 | 11,23144 | 0,00 | 0,04% | 11,22664 | 11,28323 | 11,18696 | 0 |
| 10 Abr 2024 | 11,2267 | 0,03 | 0,30% | 11,19525 | 11,30005 | 11,1723 | 0 |
| 09 Abr 2024 | 11,19284 | -0,05 | -0,48% | 11,24773 | 11,26334 | 11,1624 | 0 |
| 08 Abr 2024 | 11,24663 | 0,01 | 0,08% | 11,2375 | 11,2592 | 11,1725 | 0 |
| 07 Abr 2024 | 11,2377 | 0,06 | 0,57% | 11,23011 | 11,2477 | 11,17442 | 0 |
| 06 Abr 2024 | 11,17442 | -0,08 | -0,70% | 11,17442 | 11,25328 | 11,17442 | 0 |
| 05 Abr 2024 | 11,25328 | -0,02 | -0,19% | 11,2729 | 11,27845 | 11,17625 | 0 |
| 04 Abr 2024 | 11,27515 | 0,05 | 0,40% | 11,2295 | 11,2995 | 11,22073 | 0 |
| 03 Abr 2024 | 11,22985 | 0,02 | 0,20% | 11,20747 | 11,25633 | 11,19304 | 0 |
| 02 Abr 2024 | 11,20745 | -0,07 | -0,66% | 11,2787 | 11,27296 | 11,18239 | 0 |
| 01 Abr 2024 | 11,28144 | -0,01 | -0,09% | 11,29158 | 11,32111 | 11,22413 | 0 |
| 31 Mar 2024 | 11,29135 | -0,01 | -0,12% | 11,27787 | 11,3707 | 11,25539 | 0 |
| 30 Mar 2024 | 11,30441 | 0,01 | 0,12% | 11,27787 | 11,30441 | 11,27787 | 0 |
| 29 Mar 2024 | 11,2909 | -0,02 | -0,17% | 11,31015 | 11,31726 | 11,28315 | 0 |
| 28 Mar 2024 | 11,31014 | -0,03 | -0,31% | 11,3426 | 11,3814 | 11,28864 | 0 |
| 27 Mar 2024 | 11,3451 | -0,05 | -0,47% | 11,3976 | 11,40047 | 11,3259 | 0 |
| 26 Mar 2024 | 11,3982 | 0,06 | 0,52% | 11,33795 | 11,42684 | 11,32615 | 0 |
| 25 Mar 2024 | 11,33885 | -0,04 | -0,33% | 11,3775 | 11,41935 | 11,3309 | 0 |
| 24 Mar 2024 | 11,37671 | -0,04 | -0,33% | 11,34546 | 11,4695 | 11,31839 | 0 |
| 23 Mar 2024 | 11,41433 | 0,00 | 0,00% | 11,41433 | 11,41433 | 11,41433 | 0 |
| 22 Mar 2024 | 11,41433 | 0,03 | 0,24% | 11,38705 | 11,43968 | 11,3655 | 0 |
| 21 Mar 2024 | 11,38652 | 0,00 | 0,01% | 11,38666 | 11,41892 | 11,3551 | 0 |
| 20 Mar 2024 | 11,38481 | -0,06 | -0,55% | 11,44725 | 11,46619 | 11,32585 | 0 |
| 19 Mar 2024 | 11,44736 | -0,08 | -0,73% | 11,53163 | 11,52025 | 11,43 | 0 |
| 18 Mar 2024 | 11,532 | 0,12 | 1,02% | 11,41411 | 11,5644 | 11,4238 | 0 |
| 17 Mar 2024 | 11,41587 | 0,01 | 0,06% | 11,36034 | 11,4341 | 11,36034 | 0 |
| 16 Mar 2024 | 11,40919 | 0,00 | 0,00% | 11,40919 | 11,40919 | 11,40919 | 0 |
| 15 Mar 2024 | 11,40919 | -0,07 | -0,60% | 11,47725 | 11,45416 | 11,37447 | 0 |
| 14 Mar 2024 | 11,47753 | 0,03 | 0,24% | 11,44918 | 11,5226 | 11,45345 | 0 |
| 13 Mar 2024 | 11,4497 | -0,03 | -0,29% | 11,4839 | 11,55073 | 11,41054 | 0 |
| 12 Mar 2024 | 11,48287 | -0,03 | -0,30% | 11,5174 | 11,53947 | 11,43429 | 0 |
| 11 Mar 2024 | 11,51693 | -0,05 | -0,43% | 11,62244 | 11,60712 | 11,48865 | 0 |
| 10 Mar 2024 | 11,56709 | 0,00 | 0,00% | 11,56709 | 11,56709 | 11,56709 | 0 |
| 09 Mar 2024 | 11,56709 | 0,00 | 0,00% | 11,56709 | 11,56709 | 11,56709 | 0 |
| 08 Mar 2024 | 11,56709 | 0,02 | 0,20% | 11,54235 | 11,61565 | 11,51437 | 0 |
| 07 Mar 2024 | 11,54445 | 0,01 | 0,11% | 11,53665 | 11,6023 | 11,52322 | 0 |
| 06 Mar 2024 | 11,53225 | -0,02 | -0,17% | 11,55302 | 11,55975 | 11,50018 | 0 |
| 05 Mar 2024 | 11,55177 | -0,05 | -0,47% | 11,6049 | 11,61062 | 11,5193 | 0 |
| 04 Mar 2024 | 11,60622 | -0,04 | -0,37% | 11,6503 | 11,66475 | 11,57045 | 0 |
| 03 Mar 2024 | 11,6492 | -0,02 | -0,17% | 11,65877 | 11,71955 | 11,62985 | 0 |
| 02 Mar 2024 | 11,66873 | 0,01 | 0,07% | 11,66873 | 11,66873 | 11,66873 | 0 |
| 01 Mar 2024 | 11,66009 | -0,02 | -0,20% | 11,68421 | 11,71924 | 11,64925 | 0 |
| 29 Fev 2024 | 11,68365 | -0,07 | -0,58% | 11,7548 | 11,7534 | 11,66315 | 0 |
| 28 Fev 2024 | 11,752 | -0,03 | -0,25% | 11,78309 | 11,76671 | 11,68636 | 0 |
| 27 Fev 2024 | 11,78128 | -0,12 | -1,04% | 11,90305 | 11,90552 | 11,75665 | 0 |
| 26 Fev 2024 | 11,90465 | -0,05 | -0,42% | 11,944 | 11,9482 | 11,89604 | 0 |
| 25 Fev 2024 | 11,95503 | 0,00 | 0,00% | 11,95503 | 11,95503 | 11,95503 | 0 |
| 24 Fev 2024 | 11,95503 | 0,00 | 0,00% | 11,95503 | 11,95503 | 11,95503 | 0 |
| 23 Fev 2024 | 11,95503 | 0,08 | 0,70% | 11,8712 | 12,0123 | 11,8551 | 0 |
| 22 Fev 2024 | 11,8714 | 0,19 | 1,60% | 11,68671 | 11,89475 | 11,7006 | 0 |
| 21 Fev 2024 | 11,68465 | 0,01 | 0,11% | 11,6694 | 11,70815 | 11,59955 | 0 |
