Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas NMTETH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 0,00000122 | -0,00000002 | -1,61% | 0,00000124 | 0,00000127 | 0,00000121 | 1.173.737,00 |
| 17 Jul 2024 | 0,00000124 | 0,00000002 | 1,64% | 0,00000122 | 0,00000125 | 0,00000119 | 2.080.465,00 |
| 16 Jul 2024 | 0,00000122 | 0,00000009 | 7,96% | 0,00000113 | 0,00000123 | 0,00000113 | 1.286.039,00 |
| 15 Jul 2024 | 0,00000113 | -0,00000015 | -11,72% | 0,00000129 | 0,00000130 | 0,00000113 | 1.916.406,00 |
| 14 Jul 2024 | 0,00000128 | -0,00000010 | -7,25% | 0,00000138 | 0,00000139 | 0,00000128 | 2.002.524,00 |
| 13 Jul 2024 | 0,00000138 | -0,00000012 | -8,00% | 0,00000150 | 0,00000151 | 0,00000136 | 1.421.127,00 |
| 12 Jul 2024 | 0,00000150 | 0,00000004 | 2,74% | 0,00000146 | 0,00000153 | 0,00000145 | 1.022.312,00 |
| 11 Jul 2024 | 0,00000146 | 0,00000010 | 7,35% | 0,00000135 | 0,00000146 | 0,00000135 | 1.721.286,00 |
| 10 Jul 2024 | 0,00000136 | -0,00000002 | -1,45% | 0,00000139 | 0,00000140 | 0,00000131 | 1.964.996,00 |
| 09 Jul 2024 | 0,00000138 | -0,00000005 | -3,50% | 0,00000143 | 0,00000143 | 0,00000136 | 1.898.985,00 |
| 08 Jul 2024 | 0,00000143 | -0,00000014 | -8,92% | 0,00000156 | 0,00000166 | 0,00000141 | 1.059.055,00 |
| 07 Jul 2024 | 0,00000157 | 0,00 | 0,00% | 0,00000157 | 0,00000157 | 0,00000152 | 1.341.243,00 |
| 06 Jul 2024 | 0,00000157 | 0,00000019 | 13,77% | 0,00000139 | 0,00000162 | 0,00000137 | 695.341,00 |
| 05 Jul 2024 | 0,00000138 | -0,00000002 | -1,43% | 0,00000142 | 0,00000149 | 0,00000137 | 244.603,00 |
| 04 Jul 2024 | 0,00000140 | -0,00000017 | -10,83% | 0,00000155 | 0,00000163 | 0,00000138 | 113.135,00 |
| 03 Jul 2024 | 0,00000157 | 0,00000042 | 36,52% | 0,00000115 | 0,00000215 | 0,00000115 | 1.615.361,00 |
| 02 Jul 2024 | 0,00000115 | 0,00000002 | 1,77% | 0,00000113 | 0,00000117 | 0,00000112 | 1.441.436,00 |
| 01 Jul 2024 | 0,00000113 | 0,00 | 0,00% | 0,00000112 | 0,00000115 | 0,00000111 | 1.388.855,00 |
| 30 Jun 2024 | 0,00000113 | -0,00000002 | -1,74% | 0,00000115 | 0,00000116 | 0,00000113 | 2.136.892,00 |
| 29 Jun 2024 | 0,00000115 | -0,00000001 | -0,86% | 0,00000115 | 0,00000116 | 0,00000114 | 1.992.054,00 |
| 28 Jun 2024 | 0,00000116 | 0,00000003 | 2,65% | 0,00000113 | 0,00000116 | 0,00000112 | 1.133.209,00 |
| 27 Jun 2024 | 0,00000113 | -0,00000002 | -1,74% | 0,00000115 | 0,00000116 | 0,00000112 | 1.648.327,00 |
| 26 Jun 2024 | 0,00000115 | 0,00000005 | 4,55% | 0,00000110 | 0,00000119 | 0,00000110 | 1.693.506,00 |
| 25 Jun 2024 | 0,00000110 | 0,00000003 | 2,80% | 0,00000106 | 0,00000111 | 0,00000105 | 2.111.957,00 |
| 24 Jun 2024 | 0,00000107 | 0,00000007 | 7,00% | 0,00000100 | 0,00000111 | 0,00000099 | 1.349.365,00 |
| 23 Jun 2024 | 0,00000100 | 0,00000005 | 5,26% | 0,00000095 | 0,00000100 | 0,00000094 | 2.694.272,00 |
| 22 Jun 2024 | 0,00000095 | 0,00000004 | 4,40% | 0,00000091 | 0,00000095 | 0,00000091 | 2.135.068,00 |
| 21 Jun 2024 | 0,00000091 | -0,00000006 | -6,19% | 0,00000097 | 0,00000098 | 0,00000091 | 3.021.894,00 |
| 20 Jun 2024 | 0,00000097 | 0,00 | 0,00% | 0,00000097 | 0,00000098 | 0,00000093 | 2.010.531,00 |
| 19 Jun 2024 | 0,00000097 | -0,00000005 | -4,90% | 0,00000102 | 0,00000108 | 0,00000095 | 2.342.602,00 |
| 18 Jun 2024 | 0,00000102 | -0,00000010 | -8,93% | 0,00000112 | 0,00000116 | 0,00000102 | 2.371.114,00 |
| 17 Jun 2024 | 0,00000112 | 0,00000003 | 2,75% | 0,00000109 | 0,00000113 | 0,00000108 | 2.677.095,00 |
| 16 Jun 2024 | 0,00000109 | -0,00000009 | -7,63% | 0,00000118 | 0,00000118 | 0,00000108 | 736.645,00 |
| 15 Jun 2024 | 0,00000118 | 0,00000007 | 6,31% | 0,00000111 | 0,00000118 | 0,00000109 | 1.494.669,00 |
| 14 Jun 2024 | 0,00000111 | 0,00000001 | 0,91% | 0,00000109 | 0,00000115 | 0,00000108 | 2.019.657,00 |
| 13 Jun 2024 | 0,00000110 | 0,00000003 | 2,80% | 0,00000107 | 0,00000112 | 0,00000107 | 2.599.898,00 |
| 12 Jun 2024 | 0,00000107 | -0,00000007 | -6,14% | 0,00000114 | 0,00000115 | 0,00000104 | 2.556.145,00 |
| 11 Jun 2024 | 0,00000114 | 0,00000006 | 5,56% | 0,00000109 | 0,00000117 | 0,00000109 | 1.530.302,00 |
| 10 Jun 2024 | 0,00000108 | -0,00000026 | -19,40% | 0,00000133 | 0,00000135 | 0,00000108 | 1.230.719,00 |
| 09 Jun 2024 | 0,00000134 | 0,00000003 | 2,29% | 0,00000134 | 0,00000147 | 0,00000133 | 579.509,00 |
| 08 Jun 2024 | 0,00000131 | 0,00000007 | 5,65% | 0,00000124 | 0,00000131 | 0,00000117 | 1.101.853,00 |
| 07 Jun 2024 | 0,00000124 | -0,00000007 | -5,34% | 0,00000130 | 0,00000134 | 0,00000116 | 1.260.553,00 |
| 06 Jun 2024 | 0,00000131 | 0,00000029 | 28,43% | 0,00000102 | 0,00000177 | 0,00000101 | 935.213,00 |
| 05 Jun 2024 | 0,00000102 | 0,00000001 | 0,99% | 0,00000101 | 0,00000105 | 0,00000100 | 1.889.770,00 |
| 04 Jun 2024 | 0,00000101 | -0,00000005 | -4,72% | 0,00000106 | 0,00000106 | 0,00000100 | 291.113,00 |
| 03 Jun 2024 | 0,00000106 | 0,00000006 | 6,00% | 0,00000100 | 0,00000120 | 0,00000096 | 736.039,00 |
| 02 Jun 2024 | 0,00000100 | 0,00 | 0,00% | 0,00000100 | 0,00000159 | 0,00000094 | 1.313.951,00 |
| 01 Jun 2024 | 0,00000100 | -0,00000013 | -11,50% | 0,00000113 | 0,00000114 | 0,00000086 | 1.160.595,00 |
| 31 Mai 2024 | 0,00000113 | -0,00000012 | -9,60% | 0,00000125 | 0,00000135 | 0,00000109 | 1.110.494,00 |
| 30 Mai 2024 | 0,00000125 | -0,00000100 | -42,02% | 0,00000230 | 0,00000230 | 0,00000115 | 1.199.424,00 |
| 29 Mai 2024 | 0,00000238 | -0,00000018 | -7,03% | 0,00000258 | 0,00000266 | 0,00000237 | 976.636,00 |
| 28 Mai 2024 | 0,00000256 | 0,00 | 0,00% | 0,00000256 | 0,00000260 | 0,00000248 | 805.872,00 |
| 27 Mai 2024 | 0,00000256 | -0,00000001 | -0,39% | 0,00000256 | 0,00000257 | 0,00000248 | 1.047.219,00 |
| 26 Mai 2024 | 0,00000257 | -0,00000007 | -2,65% | 0,00000264 | 0,00000266 | 0,00000252 | 989.011,00 |
| 25 Mai 2024 | 0,00000264 | -0,00000005 | -1,86% | 0,00000270 | 0,00000271 | 0,00000259 | 1.031.410,00 |
| 24 Mai 2024 | 0,00000269 | -0,00000004 | -1,47% | 0,00000273 | 0,00000280 | 0,00000267 | 959.998,00 |
| 23 Mai 2024 | 0,00000273 | 0,00000013 | 5,00% | 0,00000260 | 0,00000285 | 0,00000258 | 853.852,00 |
| 22 Mai 2024 | 0,00000260 | 0,00000004 | 1,56% | 0,00000257 | 0,00000266 | 0,00000256 | 1.059.074,00 |
| 21 Mai 2024 | 0,00000256 | -0,00000011 | -4,12% | 0,00000268 | 0,00000280 | 0,00000254 | 811.722,00 |
| 20 Mai 2024 | 0,00000267 | -0,00000057 | -17,59% | 0,00000324 | 0,00000327 | 0,00000266 | 824.845,00 |
| 19 Mai 2024 | 0,00000324 | 0,00000006 | 1,89% | 0,00000319 | 0,00000335 | 0,00000316 | 678.616,00 |
| 18 Mai 2024 | 0,00000318 | -0,00000043 | -11,91% | 0,00000361 | 0,00000362 | 0,00000317 | 789.507,00 |
| 17 Mai 2024 | 0,00000361 | -0,00000007 | -1,90% | 0,00000366 | 0,00000377 | 0,00000354 | 613.899,00 |
| 16 Mai 2024 | 0,00000368 | 0,00000006 | 1,66% | 0,00000360 | 0,00000379 | 0,00000360 | 669.697,00 |
| 15 Mai 2024 | 0,00000362 | -0,00000003 | -0,82% | 0,00000366 | 0,00000383 | 0,00000360 | 539.083,00 |
| 14 Mai 2024 | 0,00000365 | 0,00000006 | 1,67% | 0,00000359 | 0,00000381 | 0,00000354 | 350.065,00 |
| 13 Mai 2024 | 0,00000359 | -0,00000002 | -0,55% | 0,00000361 | 0,00000378 | 0,00000355 | 671.629,00 |
| 12 Mai 2024 | 0,00000361 | -0,00000006 | -1,63% | 0,00000368 | 0,00000379 | 0,00000359 | 653.828,00 |
| 11 Mai 2024 | 0,00000367 | 0,00000011 | 3,09% | 0,00000358 | 0,00000377 | 0,00000358 | 677.298,00 |
| 10 Mai 2024 | 0,00000356 | 0,00000019 | 5,64% | 0,00000339 | 0,00000363 | 0,00000333 | 581.592,00 |
| 09 Mai 2024 | 0,00000337 | -0,00000011 | -3,16% | 0,00000347 | 0,00000350 | 0,00000333 | 602.036,00 |
| 08 Mai 2024 | 0,00000348 | -0,00000047 | -11,90% | 0,00000366 | 0,00000382 | 0,00000312 | 544.341,00 |
| 07 Mai 2024 | 0,00000395 | 0,00000088 | 28,66% | 0,00000309 | 0,00000420 | 0,00000304 | 602.835,00 |
| 06 Mai 2024 | 0,00000307 | 0,00000013 | 4,42% | 0,00000294 | 0,00000310 | 0,00000281 | 688.759,00 |
| 05 Mai 2024 | 0,00000294 | -0,00000031 | -9,54% | 0,00000325 | 0,00000329 | 0,00000294 | 627.946,00 |
| 04 Mai 2024 | 0,00000325 | -0,00000070 | -17,72% | 0,00000396 | 0,00000397 | 0,00000303 | 646.070,00 |
| 03 Mai 2024 | 0,00000395 | -0,00000022 | -5,28% | 0,00000417 | 0,00000419 | 0,00000385 | 639.945,00 |
| 02 Mai 2024 | 0,00000417 | 0,00000025 | 6,38% | 0,00000393 | 0,00000433 | 0,00000390 | 545.785,00 |
| 01 Mai 2024 | 0,00000392 | 0,00000013 | 3,43% | 0,00000380 | 0,00000409 | 0,00000376 | 730.870,00 |
| 30 Abr 2024 | 0,00000379 | 0,00000013 | 3,55% | 0,00000367 | 0,00000393 | 0,00000363 | 295.914,00 |
| 29 Abr 2024 | 0,00000366 | -0,00000010 | -2,66% | 0,00000375 | 0,00000392 | 0,00000365 | 770.174,00 |
| 28 Abr 2024 | 0,00000376 | 0,00000009 | 2,45% | 0,00000367 | 0,00000379 | 0,00000361 | 612.469,00 |
| 27 Abr 2024 | 0,00000367 | -0,00000002 | -0,54% | 0,00000370 | 0,00000387 | 0,00000348 | 809.987,00 |
| 26 Abr 2024 | 0,00000369 | 0,00000015 | 4,24% | 0,00000356 | 0,00000371 | 0,00000354 | 571.307,00 |
| 25 Abr 2024 | 0,00000354 | -0,00000011 | -3,01% | 0,00000362 | 0,00000374 | 0,00000338 | 511.387,00 |
| 24 Abr 2024 | 0,00000365 | 0,00000028 | 8,31% | 0,00000339 | 0,00000426 | 0,00000338 | 444.921,00 |
| 23 Abr 2024 | 0,00000337 | -0,00000025 | -6,91% | 0,00000362 | 0,00000378 | 0,00000331 | 735.739,00 |
| 22 Abr 2024 | 0,00000362 | -0,00000017 | -4,49% | 0,00000379 | 0,00000381 | 0,00000357 | 671.965,00 |
| 21 Abr 2024 | 0,00000379 | 0,00000021 | 5,87% | 0,00000361 | 0,00000441 | 0,00000359 | 599.574,00 |
| 20 Abr 2024 | 0,00000358 | -0,00000020 | -5,29% | 0,00000373 | 0,00000378 | 0,00000354 | 845.133,00 |
