Cotações Históricas NUCG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 23,2725 | -0,18 | -0,75% | 23,76 | 24,18 | 22,82 | 15.001 |
31 Mai 2024 | 23,4475 | 0,11 | 0,48% | 23,56 | 23,8425 | 23,3275 | 5.556 |
30 Mai 2024 | 23,335 | 0,16 | 0,71% | 23,435 | 23,8425 | 23,2675 | 5.398 |
29 Mai 2024 | 23,17 | -0,37 | -1,55% | 23,54 | 23,68 | 22,7225 | 5.967 |
28 Mai 2024 | 23,535 | 0,10 | 0,44% | 23,52 | 23,895 | 23,2275 | 7.482 |
24 Mai 2024 | 23,4325 | 0,20 | 0,86% | 23,16 | 23,5525 | 22,955 | 3.638 |
23 Mai 2024 | 23,2325 | -0,30 | -1,29% | 23,495 | 23,6875 | 23,1075 | 2.993 |
22 Mai 2024 | 23,535 | -0,68 | -2,79% | 23,93 | 24,2275 | 23,2175 | 21.730 |
21 Mai 2024 | 24,21 | -0,07 | -0,28% | 23,95 | 24,4675 | 23,805 | 8.775 |
20 Mai 2024 | 24,2775 | 0,34 | 1,42% | 24,00 | 24,3525 | 23,76 | 8.120 |
17 Mai 2024 | 23,9375 | 0,66 | 2,82% | 23,41 | 23,9875 | 23,23 | 8.108 |
16 Mai 2024 | 23,28 | -0,11 | -0,46% | 23,45 | 23,5225 | 23,1825 | 6.750 |
15 Mai 2024 | 23,3875 | 0,12 | 0,50% | 23,46 | 23,46 | 23,3575 | 4.130 |
14 Mai 2024 | 23,27 | -0,11 | -0,48% | 23,385 | 23,5625 | 23,045 | 2.458 |
13 Mai 2024 | 23,3825 | -0,33 | -1,37% | 23,565 | 23,67 | 23,2475 | 14.879 |
10 Mai 2024 | 23,7075 | -0,18 | -0,76% | 23,855 | 23,855 | 23,575 | 6.815 |
09 Mai 2024 | 23,89 | 0,44 | 1,89% | 23,695 | 23,96 | 23,4025 | 2.763 |
08 Mai 2024 | 23,4475 | -0,92 | -3,78% | 24,025 | 24,1275 | 23,37 | 6.598 |
07 Mai 2024 | 24,3675 | 1,01 | 4,30% | 24,46 | 24,655 | 24,175 | 6.843 |
03 Mai 2024 | 23,3625 | -0,11 | -0,46% | 23,62 | 23,8425 | 23,27 | 7.755 |
02 Mai 2024 | 23,47 | 0,38 | 1,66% | 23,25 | 23,6675 | 23,0225 | 9.162 |
01 Mai 2024 | 23,0875 | 0,45 | 2,00% | 23,20 | 23,465 | 22,8525 | 3.053 |
30 Abr 2024 | 22,635 | -0,64 | -2,74% | 23,525 | 23,615 | 22,59 | 5.640 |
29 Abr 2024 | 23,2725 | 0,54 | 2,35% | 23,185 | 23,315 | 22,9025 | 3.362 |
26 Abr 2024 | 22,7375 | 0,29 | 1,28% | 22,76 | 22,91 | 22,51 | 7.098 |
25 Abr 2024 | 22,45 | -0,36 | -1,57% | 22,815 | 22,845 | 22,35 | 1.825 |
24 Abr 2024 | 22,8075 | -0,11 | -0,49% | 23,145 | 23,2425 | 22,7725 | 5.924 |
23 Abr 2024 | 22,92 | 0,20 | 0,88% | 22,85 | 23,0625 | 22,66 | 5.273 |
22 Abr 2024 | 22,72 | -0,12 | -0,51% | 23,035 | 23,375 | 22,6275 | 4.324 |
19 Abr 2024 | 22,8375 | 0,01 | 0,07% | 22,84 | 24,0475 | 22,465 | 2.039 |
18 Abr 2024 | 22,8225 | -0,28 | -1,19% | 22,84 | 24,0875 | 22,6625 | 2.144 |
17 Abr 2024 | 23,0975 | 0,37 | 1,63% | 22,995 | 24,1675 | 22,8325 | 3.805 |
16 Abr 2024 | 22,7275 | -0,87 | -3,68% | 23,09 | 24,125 | 22,375 | 10.938 |
15 Abr 2024 | 23,595 | -0,67 | -2,76% | 24,04 | 24,6475 | 23,56 | 5.785 |
12 Abr 2024 | 24,265 | 0,80 | 3,39% | 23,95 | 24,7675 | 23,775 | 10.896 |
11 Abr 2024 | 23,47 | 0,31 | 1,32% | 23,58 | 24,3975 | 23,29 | 4.705 |
10 Abr 2024 | 23,165 | 0,00 | -0,01% | 23,135 | 24,18 | 22,805 | 5.105 |
09 Abr 2024 | 23,1675 | -0,17 | -0,73% | 23,515 | 24,3275 | 22,7925 | 5.491 |
08 Abr 2024 | 23,3375 | -0,35 | -1,48% | 23,715 | 24,495 | 22,755 | 7.949 |
05 Abr 2024 | 23,6875 | -0,08 | -0,34% | 23,575 | 24,455 | 23,2725 | 5.687 |
04 Abr 2024 | 23,7675 | -0,28 | -1,14% | 24,11 | 24,65 | 23,575 | 11.661 |
03 Abr 2024 | 24,0425 | 0,55 | 2,35% | 23,71 | 24,5075 | 23,4675 | 10.481 |
02 Abr 2024 | 23,49 | 0,52 | 2,26% | 23,625 | 24,365 | 23,24 | 8.019 |
28 Mar 2024 | 22,97 | 0,45 | 1,99% | 22,92 | 24,11 | 22,6175 | 6.959 |
27 Mar 2024 | 22,5225 | -0,17 | -0,76% | 22,57 | 23,9375 | 22,225 | 9.258 |
26 Mar 2024 | 22,695 | 0,10 | 0,43% | 22,65 | 23,9675 | 22,2625 | 3.147 |
25 Mar 2024 | 22,5975 | -0,01 | -0,04% | 22,80 | 24,065 | 22,4375 | 6.596 |
22 Mar 2024 | 22,6075 | 0,01 | 0,02% | 22,66 | 24,0425 | 22,3725 | 8.352 |
21 Mar 2024 | 22,6025 | 0,86 | 3,93% | 22,49 | 23,9175 | 22,1775 | 7.120 |
20 Mar 2024 | 21,7475 | 0,11 | 0,50% | 21,60 | 23,545 | 21,60 | 164 |
19 Mar 2024 | 21,64 | -0,10 | -0,47% | 21,905 | 23,5075 | 21,2525 | 3.106 |
18 Mar 2024 | 21,7425 | 0,18 | 0,81% | 21,745 | 23,49 | 21,3625 | 6.206 |
15 Mar 2024 | 21,5675 | 0,34 | 1,60% | 21,295 | 23,4075 | 21,0875 | 2.988 |
14 Mar 2024 | 21,2275 | -0,47 | -2,18% | 21,365 | 23,275 | 20,9475 | 4.526 |
13 Mar 2024 | 21,70 | 0,09 | 0,39% | 21,70 | 23,5225 | 21,425 | 6.005 |
12 Mar 2024 | 21,615 | 0,22 | 1,04% | 21,835 | 21,835 | 21,59 | 6.099 |
11 Mar 2024 | 21,3925 | -0,44 | -2,02% | 21,545 | 21,545 | 21,3675 | 2.829 |
08 Mar 2024 | 21,8325 | -0,42 | -1,87% | 22,285 | 23,8125 | 21,68 | 5.931 |
07 Mar 2024 | 22,2475 | 0,36 | 1,62% | 21,735 | 23,5975 | 21,70 | 14.396 |
06 Mar 2024 | 21,8925 | 0,18 | 0,84% | 21,75 | 23,565 | 21,5275 | 2.290 |