Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas NFL3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 71,749 | 6,66 | 10,23% | 69,244 | 72,1125 | 67,0485 | 22 |
| 20 Mai 2024 | 65,091 | 2,48 | 3,96% | 63,845 | 66,912 | 63,845 | 8 |
| 17 Mai 2024 | 62,6135 | 0,73 | 1,19% | 64,306 | 64,306 | 62,6135 | 1 |
| 16 Mai 2024 | 61,8785 | -0,44 | -0,71% | 61,8785 | 61,8785 | 61,8785 | 0 |
| 15 Mai 2024 | 62,32 | -0,59 | -0,93% | 61,925 | 65,88 | 60,8295 | 43 |
| 14 Mai 2024 | 62,905 | 2,57 | 4,26% | 62,754 | 64,001 | 61,4875 | 38 |
| 13 Mai 2024 | 60,336 | -0,11 | -0,19% | 60,336 | 60,336 | 60,336 | 0 |
| 10 Mai 2024 | 60,4485 | -2,80 | -4,43% | 61,075 | 64,638 | 58,936 | 42 |
| 09 Mai 2024 | 63,2525 | 1,17 | 1,88% | 63,2525 | 63,2525 | 63,2525 | 0 |
| 08 Mai 2024 | 62,0855 | 3,12 | 5,29% | 61,353 | 63,0545 | 61,353 | 6 |
| 07 Mai 2024 | 58,9675 | 8,53 | 16,91% | 56,544 | 59,2935 | 52,1615 | 86 |
| 03 Mai 2024 | 50,4385 | 2,78 | 5,83% | 48,924 | 51,856 | 47,772 | 69 |
| 02 Mai 2024 | 47,6615 | 3,42 | 7,72% | 45,886 | 49,432 | 44,4005 | 71 |
| 01 Mai 2024 | 44,2465 | -1,97 | -4,26% | 44,751 | 47,264 | 42,441 | 19 |
| 30 Abr 2024 | 46,2165 | -0,61 | -1,29% | 46,2165 | 46,2165 | 46,2165 | 0 |
| 29 Abr 2024 | 46,8225 | 0,33 | 0,70% | 47,631 | 48,911 | 45,4425 | 71 |
| 26 Abr 2024 | 46,496 | -0,74 | -1,56% | 48,768 | 49,7215 | 45,7645 | 132 |
| 25 Abr 2024 | 47,235 | 0,70 | 1,50% | 47,235 | 47,235 | 47,235 | 0 |
| 24 Abr 2024 | 46,536 | -3,88 | -7,70% | 53,224 | 53,692 | 46,1135 | 159 |
| 23 Abr 2024 | 50,4205 | 3,93 | 8,46% | 46,393 | 50,4335 | 45,726 | 205 |
| 22 Abr 2024 | 46,4865 | -1,71 | -3,54% | 47,229 | 48,626 | 43,6345 | 506 |
| 19 Abr 2024 | 48,194 | -18,57 | -27,81% | 53,706 | 57,6915 | 47,607 | 1.291 |
| 18 Abr 2024 | 66,761 | 1,66 | 2,54% | 67,495 | 69,2445 | 63,002 | 1.335 |
| 17 Abr 2024 | 65,105 | -2,58 | -3,81% | 69,374 | 69,374 | 65,0605 | 173 |
| 16 Abr 2024 | 67,682 | -0,61 | -0,90% | 63,576 | 68,3235 | 60,7325 | 256 |
| 15 Abr 2024 | 68,2955 | -1,49 | -2,13% | 74,194 | 74,194 | 67,707 | 337 |
| 12 Abr 2024 | 69,782 | 2,55 | 3,79% | 70,739 | 73,1005 | 69,178 | 152 |
| 11 Abr 2024 | 67,237 | 0,73 | 1,10% | 67,237 | 67,237 | 67,237 | 0 |
| 10 Abr 2024 | 66,505 | -1,18 | -1,74% | 65,99 | 69,1985 | 62,1135 | 25 |
| 09 Abr 2024 | 67,6825 | -4,58 | -6,33% | 70,787 | 71,201 | 66,6345 | 46 |
| 08 Abr 2024 | 72,2595 | -0,48 | -0,66% | 74,269 | 75,504 | 71,3155 | 86 |
| 05 Abr 2024 | 72,741 | -0,25 | -0,35% | 68,559 | 73,608 | 66,2495 | 10 |
| 04 Abr 2024 | 72,9935 | 2,08 | 2,93% | 72,305 | 75,374 | 71,0265 | 1 |
| 03 Abr 2024 | 70,916 | 5,36 | 8,17% | 65,775 | 71,3425 | 65,2005 | 391 |
| 02 Abr 2024 | 65,5595 | 1,84 | 2,89% | 64,27 | 65,706 | 63,7975 | 543 |
| 28 Mar 2024 | 63,716 | -4,66 | -6,82% | 64,388 | 65,256 | 63,4525 | 22 |
| 27 Mar 2024 | 68,378 | -3,90 | -5,39% | 68,378 | 68,378 | 68,378 | 0 |
| 26 Mar 2024 | 72,274 | 0,30 | 0,41% | 71,784 | 73,4005 | 67,707 | 70 |
| 25 Mar 2024 | 71,9755 | 0,58 | 0,82% | 72,869 | 73,345 | 69,8785 | 456 |
| 22 Mar 2024 | 71,3925 | -0,62 | -0,86% | 70,175 | 72,303 | 69,1255 | 2 |
| 21 Mar 2024 | 72,015 | 2,29 | 3,28% | 73,133 | 74,7975 | 71,475 | 108 |
| 20 Mar 2024 | 69,728 | 1,76 | 2,59% | 68,749 | 73,089 | 66,824 | 6 |
| 19 Mar 2024 | 67,967 | -1,81 | -2,59% | 69,975 | 71,3185 | 65,2785 | 1.021 |
| 18 Mar 2024 | 69,7745 | 3,89 | 5,90% | 64,476 | 71,7885 | 63,417 | 1.183 |
| 15 Mar 2024 | 65,8865 | -1,01 | -1,52% | 71,693 | 71,808 | 65,5145 | 2.697 |
| 14 Mar 2024 | 66,901 | 0,91 | 1,37% | 67,405 | 69,7215 | 65,441 | 3.088 |
| 13 Mar 2024 | 65,9945 | 1,09 | 1,68% | 67,219 | 69,1015 | 64,4855 | 30 |
| 12 Mar 2024 | 64,902 | 0,03 | 0,05% | 65,059 | 65,678 | 64,681 | 1 |
| 11 Mar 2024 | 64,867 | -0,47 | -0,72% | 65,203 | 67,5315 | 62,9275 | 371 |
| 08 Mar 2024 | 65,3385 | 0,49 | 0,76% | 66,28 | 68,49 | 64,8425 | 52 |
| 07 Mar 2024 | 64,847 | 0,92 | 1,44% | 62,057 | 66,1395 | 60,6885 | 1.626 |
| 06 Mar 2024 | 63,924 | 0,27 | 0,42% | 62,064 | 64,312 | 62,064 | 33 |
| 05 Mar 2024 | 63,658 | -7,21 | -10,18% | 67,085 | 69,9195 | 62,607 | 221 |
| 04 Mar 2024 | 70,87 | 3,95 | 5,90% | 70,00 | 73,852 | 67,6095 | 137 |
| 01 Mar 2024 | 66,9215 | 3,65 | 5,78% | 65,098 | 67,0175 | 62,5905 | 118 |
| 29 Fev 2024 | 63,2665 | 0,67 | 1,07% | 64,576 | 67,6415 | 62,5885 | 52 |
| 28 Fev 2024 | 62,597 | -0,37 | -0,59% | 62,813 | 65,6795 | 60,7465 | 633 |
| 27 Fev 2024 | 62,9715 | 2,66 | 4,40% | 63,214 | 65,393 | 60,6465 | 690 |
| 26 Fev 2024 | 60,316 | 1,73 | 2,96% | 58,784 | 61,3475 | 56,2575 | 2 |
| 23 Fev 2024 | 58,5815 | -1,43 | -2,38% | 58,5815 | 58,5815 | 58,5815 | 0 |
| 22 Fev 2024 | 60,008 | 3,65 | 6,47% | 57,725 | 60,099 | 57,725 | 2 |
