Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 3NGS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.315,815 | -20,10 | -1,50% | 1.309,42 | 1.362,72 | 1.244,97 | 380 |
| 04 Jul 2024 | 1.335,915 | 168,67 | 14,45% | 1.217,24 | 1.358,3599 | 1.207,77 | 604 |
| 03 Jul 2024 | 1.167,2449 | -69,84 | -5,65% | 1.206,90 | 1.268,56 | 1.137,72 | 551 |
| 02 Jul 2024 | 1.237,08 | 76,95 | 6,63% | 1.195,44 | 1.257,455 | 1.166,595 | 373 |
| 01 Jul 2024 | 1.160,125 | 149,50 | 14,79% | 1.079,03 | 1.176,50 | 1.061,3599 | 435 |
| 28 Jun 2024 | 1.010,625 | 100,17 | 11,00% | 937,99 | 1.026,71 | 871,805 | 416 |
| 27 Jun 2024 | 910,455 | 28,61 | 3,24% | 902,41 | 954,815 | 857,915 | 462 |
| 26 Jun 2024 | 881,85 | 93,40 | 11,85% | 835,30 | 889,45 | 825,25 | 403 |
| 25 Jun 2024 | 788,455 | -1,11 | -0,14% | 757,23 | 818,40 | 735,66 | 141 |
| 24 Jun 2024 | 789,56 | -46,49 | -5,56% | 856,37 | 886,445 | 771,985 | 399 |
| 21 Jun 2024 | 836,05 | 30,78 | 3,82% | 833,05 | 882,305 | 798,62 | 374 |
| 20 Jun 2024 | 805,27 | 43,97 | 5,78% | 757,67 | 814,79 | 744,67 | 260 |
| 19 Jun 2024 | 761,30 | -11,18 | -1,45% | 728,25 | 773,485 | 725,735 | 117 |
| 18 Jun 2024 | 772,48 | -71,04 | -8,42% | 824,25 | 837,91 | 755,745 | 106 |
| 17 Jun 2024 | 843,52 | 105,75 | 14,33% | 813,03 | 863,50 | 786,78 | 1.115 |
| 14 Jun 2024 | 737,77 | 12,84 | 1,77% | 725,67 | 762,815 | 696,28 | 595 |
| 13 Jun 2024 | 724,935 | 66,94 | 10,17% | 658,00 | 752,455 | 630,04 | 501 |
| 12 Jun 2024 | 658,00 | -20,18 | -2,98% | 633,50 | 667,325 | 622,28 | 289 |
| 11 Jun 2024 | 678,18 | 10,20 | 1,53% | 704,17 | 734,635 | 658,75 | 508 |
| 10 Jun 2024 | 667,98 | -124,04 | -15,66% | 728,79 | 749,21 | 644,56 | 1.109 |
| 07 Jun 2024 | 792,02 | -82,10 | -9,39% | 848,66 | 895,805 | 769,53 | 315 |
| 06 Jun 2024 | 874,12 | -70,97 | -7,51% | 937,30 | 969,695 | 814,645 | 821 |
| 05 Jun 2024 | 945,085 | -66,80 | -6,60% | 1.077,00 | 1.131,025 | 928,07 | 789 |
| 04 Jun 2024 | 1.011,88 | -114,79 | -10,19% | 1.002,44 | 1.053,23 | 911,965 | 439 |
| 03 Jun 2024 | 1.126,67 | -85,24 | -7,03% | 1.060,01 | 1.127,005 | 930,315 | 368 |
| 31 Mai 2024 | 1.211,91 | 43,29 | 3,70% | 1.220,63 | 1.269,615 | 1.146,54 | 305 |
| 30 Mai 2024 | 1.168,625 | 83,97 | 7,74% | 1.118,19 | 1.350,00 | 1.093,935 | 654 |
| 29 Mai 2024 | 1.084,65 | 69,03 | 6,80% | 955,90 | 1.102,75 | 940,425 | 608 |
| 28 Mai 2024 | 1.015,625 | 82,70 | 8,86% | 1.043,34 | 1.054,43 | 956,495 | 621 |
| 24 Mai 2024 | 932,93 | 168,38 | 22,02% | 843,21 | 979,655 | 833,085 | 483 |
| 23 Mai 2024 | 764,555 | -152,04 | -16,59% | 820,04 | 845,245 | 692,53 | 925 |
| 22 Mai 2024 | 916,595 | -37,73 | -3,95% | 1.015,82 | 1.038,195 | 903,295 | 256 |
| 21 Mai 2024 | 954,325 | -36,20 | -3,65% | 962,62 | 1.026,44 | 900,125 | 334 |
| 20 Mai 2024 | 990,52 | -97,63 | -8,97% | 1.034,25 | 1.064,27 | 976,97 | 258 |
| 17 Mai 2024 | 1.088,15 | -62,73 | -5,45% | 1.168,28 | 1.191,97 | 1.060,855 | 189 |
| 16 Mai 2024 | 1.150,875 | -179,52 | -13,49% | 1.257,8699 | 1.281,335 | 1.081,46 | 237 |
| 15 Mai 2024 | 1.330,39 | 40,06 | 3,10% | 1.320,24 | 1.399,105 | 1.257,44 | 109 |
| 14 Mai 2024 | 1.290,335 | -131,56 | -9,25% | 1.354,8599 | 1.399,96 | 1.280,1099 | 242 |
| 13 Mai 2024 | 1.421,895 | 6,00 | 0,42% | 1.455,01 | 1.543,91 | 1.391,80 | 61 |
| 10 Mai 2024 | 1.415,895 | 20,88 | 1,50% | 1.362,3599 | 1.477,655 | 1.347,525 | 220 |
| 09 Mai 2024 | 1.395,02 | -99,77 | -6,67% | 1.494,66 | 1.564,09 | 1.333,21 | 342 |
| 08 Mai 2024 | 1.494,79 | -6,85 | -0,46% | 1.455,00 | 1.510,535 | 1.372,215 | 111 |
| 07 Mai 2024 | 1.501,635 | -146,75 | -8,90% | 1.547,33 | 1.586,615 | 1.444,825 | 458 |
| 03 Mai 2024 | 1.648,38 | -164,74 | -9,09% | 1.832,15 | 1.858,24 | 1.622,55 | 105 |
| 02 Mai 2024 | 1.813,12 | -151,21 | -7,70% | 1.898,78 | 1.956,575 | 1.778,005 | 122 |
| 01 Mai 2024 | 1.964,33 | 234,92 | 13,58% | 1.946,47 | 1.996,675 | 1.867,05 | 140 |
| 30 Abr 2024 | 1.729,41 | -9,64 | -0,55% | 1.657,80 | 1.761,395 | 1.605,83 | 138 |
| 29 Abr 2024 | 1.739,05 | -165,79 | -8,70% | 1.876,06 | 1.973,42 | 1.728,065 | 171 |
| 26 Abr 2024 | 1.904,84 | 62,89 | 3,41% | 1.920,00 | 1.961,86 | 1.873,24 | 108 |
| 25 Abr 2024 | 1.841,955 | 5,35 | 0,29% | 1.872,33 | 1.990,76 | 1.825,665 | 304 |
| 24 Abr 2024 | 1.836,61 | 88,24 | 5,05% | 1.624,90 | 1.843,705 | 1.612,03 | 282 |
| 23 Abr 2024 | 1.748,365 | -39,15 | -2,19% | 1.749,82 | 1.826,50 | 1.680,47 | 216 |
| 22 Abr 2024 | 1.787,515 | -135,14 | -7,03% | 1.940,00 | 1.961,825 | 1.762,54 | 212 |
| 19 Abr 2024 | 1.922,65 | 41,17 | 2,19% | 1.913,30 | 1.984,17 | 1.805,13 | 143 |
| 18 Abr 2024 | 1.881,485 | -142,10 | -7,02% | 1.926,87 | 1.970,22 | 1.628,70 | 100 |
| 17 Abr 2024 | 2.023,585 | -36,79 | -1,79% | 2.024,89 | 2.052,52 | 1.922,83 | 3 |
| 16 Abr 2024 | 2.060,37 | 69,58 | 3,50% | 2.015,62 | 2.091,61 | 1.946,47 | 152 |
| 15 Abr 2024 | 1.990,79 | 114,28 | 6,09% | 1.867,04 | 1.995,96 | 1.837,735 | 167 |
| 12 Abr 2024 | 1.876,51 | -11,12 | -0,59% | 1.899,82 | 1.967,50 | 1.855,955 | 97 |
| 11 Abr 2024 | 1.887,63 | 99,97 | 5,59% | 1.798,97 | 1.913,76 | 1.764,54 | 173 |
| 10 Abr 2024 | 1.787,66 | 69,49 | 4,04% | 1.742,87 | 1.840,98 | 1.672,145 | 118 |
| 09 Abr 2024 | 1.718,175 | -93,49 | -5,16% | 1.787,03 | 1.809,965 | 1.660,51 | 155 |
