Cotações Históricas 2NFL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 3.301,15 | -64,95 | -1,93% | 3.301,15 | 3.301,15 | 3.301,15 | 0 |
06 Jun 2024 | 3.366,10 | 129,35 | 4,00% | 3.329,90 | 3.469,05 | 3.040,05 | 163 |
05 Jun 2024 | 3.236,75 | 94,70 | 3,01% | 3.189,10 | 3.479,30 | 3.035,75 | 156 |
04 Jun 2024 | 3.142,05 | -38,60 | -1,21% | 3.142,05 | 3.142,05 | 3.142,05 | 0 |
03 Jun 2024 | 3.180,65 | 23,55 | 0,75% | 3.215,10 | 3.225,10 | 3.172,65 | 200 |
31 Mai 2024 | 3.157,10 | -223,50 | -6,61% | 3.157,10 | 3.157,10 | 3.157,10 | 0 |
30 Mai 2024 | 3.380,60 | -103,10 | -2,96% | 3.380,60 | 3.380,60 | 3.380,60 | 0 |
29 Mai 2024 | 3.483,70 | 161,55 | 4,86% | 3.330,00 | 3.589,15 | 3.079,80 | 1.096 |
28 Mai 2024 | 3.322,15 | -41,35 | -1,23% | 3.315,70 | 3.326,10 | 3.315,70 | 430 |
24 Mai 2024 | 3.363,50 | 82,90 | 2,53% | 3.357,20 | 3.413,45 | 3.268,95 | 15 |
23 Mai 2024 | 3.280,60 | -38,55 | -1,16% | 3.280,60 | 3.280,60 | 3.280,60 | 0 |
22 Mai 2024 | 3.319,15 | -27,20 | -0,81% | 3.319,15 | 3.319,15 | 3.319,15 | 0 |
21 Mai 2024 | 3.346,35 | 179,45 | 5,67% | 3.347,00 | 3.356,80 | 3.267,25 | 366 |
20 Mai 2024 | 3.166,90 | 45,30 | 1,45% | 3.083,30 | 3.343,95 | 2.873,35 | 64 |
17 Mai 2024 | 3.121,60 | 20,85 | 0,67% | 3.123,90 | 3.320,85 | 3.071,45 | 100 |
16 Mai 2024 | 3.100,75 | 370,35 | 13,56% | 3.040,00 | 3.100,75 | 3.036,15 | 129 |
15 Mai 2024 | 2.730,40 | -361,80 | -11,70% | 2.730,40 | 2.730,40 | 2.730,40 | 0 |
14 Mai 2024 | 3.092,20 | 43,05 | 1,41% | 3.088,00 | 3.097,00 | 3.083,00 | 108 |
13 Mai 2024 | 3.049,15 | -234,60 | -7,14% | 3.051,60 | 3.335,80 | 2.798,20 | 105 |
10 Mai 2024 | 3.283,75 | 199,45 | 6,47% | 3.102,00 | 3.380,45 | 2.730,45 | 14.504 |
09 Mai 2024 | 3.084,30 | -3,80 | -0,12% | 3.084,30 | 3.084,30 | 3.084,30 | 0 |
08 Mai 2024 | 3.088,10 | 348,60 | 12,72% | 3.000,00 | 3.175,05 | 2.990,45 | 647 |
07 Mai 2024 | 2.739,50 | 130,30 | 4,99% | 2.880,00 | 2.979,60 | 2.571,80 | 326 |
03 Mai 2024 | 2.609,20 | 49,60 | 1,94% | 2.600,00 | 2.840,85 | 2.361,40 | 349 |
02 Mai 2024 | 2.559,60 | 102,30 | 4,16% | 2.503,60 | 2.751,50 | 2.442,65 | 161 |
01 Mai 2024 | 2.457,30 | -268,75 | -9,86% | 2.486,70 | 2.731,20 | 2.368,05 | 213 |
30 Abr 2024 | 2.726,05 | 187,25 | 7,38% | 2.726,05 | 2.726,05 | 2.726,05 | 0 |
29 Abr 2024 | 2.538,80 | -7,15 | -0,28% | 2.572,20 | 2.764,20 | 2.247,90 | 460 |
26 Abr 2024 | 2.545,95 | -16,95 | -0,66% | 2.616,40 | 2.788,40 | 2.418,15 | 490 |
25 Abr 2024 | 2.562,90 | 12,25 | 0,48% | 2.521,10 | 2.739,50 | 2.189,45 | 521 |
24 Abr 2024 | 2.550,65 | -131,70 | -4,91% | 2.780,70 | 2.879,45 | 2.425,60 | 602 |
23 Abr 2024 | 2.682,35 | 122,35 | 4,78% | 2.573,30 | 2.683,00 | 2.333,65 | 461 |
22 Abr 2024 | 2.560,00 | -40,40 | -1,55% | 2.567,90 | 2.591,30 | 2.216,25 | 6.211 |
19 Abr 2024 | 2.600,40 | -587,20 | -18,42% | 2.784,00 | 3.015,80 | 2.422,05 | 3.714 |
18 Abr 2024 | 3.187,60 | 49,90 | 1,59% | 3.106,20 | 3.241,45 | 2.893,00 | 287 |
17 Abr 2024 | 3.137,70 | -86,10 | -2,67% | 3.190,00 | 3.202,60 | 3.134,25 | 391 |
16 Abr 2024 | 3.223,80 | -9,45 | -0,29% | 3.109,30 | 3.262,15 | 2.857,45 | 895 |
15 Abr 2024 | 3.233,25 | -49,60 | -1,51% | 3.235,30 | 3.235,35 | 3.224,10 | 151 |
12 Abr 2024 | 3.282,85 | 98,80 | 3,10% | 3.310,00 | 3.335,05 | 3.264,30 | 422 |
11 Abr 2024 | 3.184,05 | 31,70 | 1,01% | 3.184,05 | 3.184,05 | 3.184,05 | 0 |
10 Abr 2024 | 3.152,35 | -6,90 | -0,22% | 3.070,00 | 3.228,00 | 2.691,75 | 170 |
09 Abr 2024 | 3.159,25 | -142,55 | -4,32% | 3.159,25 | 3.159,25 | 3.159,25 | 0 |
08 Abr 2024 | 3.301,80 | -21,40 | -0,64% | 3.406,30 | 3.428,10 | 2.955,70 | 316 |
05 Abr 2024 | 3.323,20 | 7,55 | 0,23% | 3.300,00 | 3.353,10 | 3.293,65 | 413 |
04 Abr 2024 | 3.315,65 | 55,35 | 1,70% | 3.308,00 | 3.320,65 | 3.301,10 | 182 |
03 Abr 2024 | 3.260,30 | 153,00 | 4,92% | 3.260,30 | 3.260,30 | 3.260,30 | 0 |
02 Abr 2024 | 3.107,30 | 75,70 | 2,50% | 3.140,00 | 3.242,55 | 2.822,75 | 601 |
28 Mar 2024 | 3.031,60 | -146,90 | -4,62% | 3.010,00 | 3.080,95 | 3.010,00 | 4.355 |
27 Mar 2024 | 3.178,50 | -118,55 | -3,60% | 3.178,50 | 3.178,50 | 3.178,50 | 0 |
26 Mar 2024 | 3.297,05 | 14,75 | 0,45% | 3.297,05 | 3.297,05 | 3.297,05 | 0 |
25 Mar 2024 | 3.282,30 | 4,85 | 0,15% | 3.313,50 | 3.526,00 | 3.121,20 | 100 |
22 Mar 2024 | 3.277,45 | 1,10 | 0,03% | 3.294,60 | 3.294,60 | 3.276,60 | 151 |
21 Mar 2024 | 3.276,35 | 82,20 | 2,57% | 3.289,20 | 3.714,85 | 3.256,15 | 289 |
20 Mar 2024 | 3.194,15 | 56,00 | 1,78% | 3.194,15 | 3.194,15 | 3.194,15 | 0 |
19 Mar 2024 | 3.138,15 | -56,65 | -1,77% | 3.162,70 | 3.409,50 | 3.003,55 | 172 |
18 Mar 2024 | 3.194,80 | 125,20 | 4,08% | 3.194,80 | 3.194,80 | 3.194,80 | 0 |
15 Mar 2024 | 3.069,60 | -26,20 | -0,85% | 3.225,00 | 3.617,50 | 2.821,70 | 813 |
14 Mar 2024 | 3.095,80 | 39,00 | 1,28% | 3.075,00 | 3.111,55 | 3.048,00 | 200 |
13 Mar 2024 | 3.056,80 | 30,05 | 0,99% | 3.086,90 | 3.107,10 | 3.052,05 | 85 |
12 Mar 2024 | 3.026,75 | 9,20 | 0,30% | 3.026,75 | 3.026,75 | 3.026,75 | 0 |
11 Mar 2024 | 3.017,55 | -3,40 | -0,11% | 3.096,50 | 3.126,80 | 2.636,05 | 187 |