Cotações Históricas NUCL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 29,175 | 0,39 | 1,36% | 29,185 | 29,96 | 28,8975 | 5.160 |
04 Jun 2024 | 28,7825 | -0,98 | -3,30% | 29,65 | 30,5975 | 28,67 | 5.933 |
03 Jun 2024 | 29,765 | -0,09 | -0,28% | 30,18 | 30,9675 | 29,5825 | 5.453 |
31 Mai 2024 | 29,85 | 0,08 | 0,27% | 29,995 | 30,71 | 29,7275 | 1.213 |
30 Mai 2024 | 29,77 | 0,43 | 1,47% | 29,275 | 30,7075 | 29,275 | 4.861 |
29 Mai 2024 | 29,3375 | -0,75 | -2,48% | 30,11 | 30,5425 | 29,095 | 9.973 |
28 Mai 2024 | 30,085 | 0,18 | 0,59% | 29,705 | 30,9375 | 29,705 | 22.479 |
24 Mai 2024 | 29,9075 | 0,29 | 1,00% | 29,315 | 30,725 | 29,19 | 1.658 |
23 Mai 2024 | 29,6125 | -0,20 | -0,66% | 29,855 | 30,7425 | 29,42 | 3.721 |
22 Mai 2024 | 29,81 | -1,01 | -3,26% | 30,56 | 30,8975 | 29,6075 | 16.795 |
21 Mai 2024 | 30,815 | -0,06 | -0,20% | 30,48 | 31,0925 | 30,3675 | 20.620 |
20 Mai 2024 | 30,8775 | 0,53 | 1,73% | 30,495 | 30,945 | 30,2875 | 4.586 |
17 Mai 2024 | 30,3525 | 0,79 | 2,69% | 29,56 | 30,4325 | 29,3825 | 7.352 |
16 Mai 2024 | 29,5575 | -0,08 | -0,26% | 29,685 | 30,0125 | 29,3825 | 2.553 |
15 Mai 2024 | 29,635 | 0,36 | 1,22% | 29,485 | 29,785 | 29,2325 | 3.044 |
14 Mai 2024 | 29,2775 | -0,03 | -0,10% | 29,215 | 29,575 | 29,065 | 1.060 |
13 Mai 2024 | 29,3075 | -0,36 | -1,22% | 29,48 | 29,70 | 29,235 | 8.905 |
10 Mai 2024 | 29,67 | -0,19 | -0,64% | 30,265 | 31,15 | 29,5725 | 4.190 |
09 Mai 2024 | 29,86 | 0,64 | 2,18% | 29,495 | 30,0225 | 29,285 | 3.453 |
08 Mai 2024 | 29,2225 | -1,28 | -4,18% | 30,10 | 30,185 | 29,1825 | 18.497 |
07 Mai 2024 | 30,4975 | 1,11 | 3,77% | 30,43 | 30,905 | 30,1125 | 9.353 |
03 Mai 2024 | 29,39 | 0,06 | 0,20% | 29,78 | 30,2925 | 29,0125 | 6.398 |
02 Mai 2024 | 29,33 | 0,49 | 1,70% | 29,24 | 30,0775 | 28,8775 | 2.945 |
01 Mai 2024 | 28,84 | 0,48 | 1,71% | 29,06 | 30,08 | 28,4425 | 765 |
30 Abr 2024 | 28,355 | -0,68 | -2,33% | 29,435 | 30,1175 | 28,2875 | 7.597 |
29 Abr 2024 | 29,03 | 0,71 | 2,51% | 29,03 | 29,9275 | 28,565 | 7.331 |
26 Abr 2024 | 28,32 | 0,27 | 0,96% | 28,44 | 29,58 | 28,26 | 3.358 |
25 Abr 2024 | 28,05 | -0,29 | -1,01% | 28,54 | 29,54 | 27,80 | 324 |
24 Abr 2024 | 28,335 | -0,12 | -0,43% | 28,795 | 29,7475 | 28,335 | 2.769 |
23 Abr 2024 | 28,4575 | 0,46 | 1,63% | 28,33 | 28,565 | 28,1025 | 5.978 |
22 Abr 2024 | 28,00 | -0,32 | -1,14% | 28,085 | 28,7075 | 27,855 | 2.643 |
19 Abr 2024 | 28,3225 | -0,19 | -0,66% | 28,395 | 28,6675 | 27,645 | 1.085 |
18 Abr 2024 | 28,51 | -0,25 | -0,87% | 28,705 | 28,7525 | 27,79 | 877 |
17 Abr 2024 | 28,76 | 0,45 | 1,57% | 28,50 | 29,0425 | 28,50 | 6.772 |
16 Abr 2024 | 28,315 | -1,11 | -3,78% | 28,835 | 28,9375 | 27,70 | 22.350 |
15 Abr 2024 | 29,4275 | -0,68 | -2,27% | 29,87 | 30,9125 | 29,3525 | 4.740 |
12 Abr 2024 | 30,11 | 0,74 | 2,52% | 30,00 | 30,4425 | 29,775 | 11.682 |
11 Abr 2024 | 29,37 | 0,21 | 0,73% | 29,50 | 29,7225 | 28,8625 | 1.753 |
10 Abr 2024 | 29,1575 | -0,16 | -0,53% | 29,45 | 29,58 | 28,6425 | 3.442 |
09 Abr 2024 | 29,3125 | -0,28 | -0,95% | 29,705 | 29,8575 | 29,1025 | 9.257 |
08 Abr 2024 | 29,5925 | -0,29 | -0,95% | 29,95 | 30,2375 | 29,265 | 1.524 |
05 Abr 2024 | 29,8775 | -0,16 | -0,54% | 29,68 | 30,1375 | 29,4775 | 1.513 |
04 Abr 2024 | 30,04 | -0,34 | -1,10% | 30,34 | 30,6975 | 29,6725 | 32.033 |
03 Abr 2024 | 30,375 | 1,01 | 3,42% | 29,80 | 30,3825 | 29,4375 | 3.738 |
02 Abr 2024 | 29,37 | 0,27 | 0,93% | 29,65 | 29,865 | 29,23 | 10.801 |
28 Mar 2024 | 29,10 | 0,66 | 2,33% | 28,685 | 29,4725 | 28,4225 | 1.628 |
27 Mar 2024 | 28,4375 | -0,56 | -1,94% | 28,42 | 29,22 | 28,2475 | 3.449 |
26 Mar 2024 | 29,00 | 0,40 | 1,40% | 28,70 | 29,28 | 28,295 | 2.203 |
25 Mar 2024 | 28,60 | 0,13 | 0,45% | 28,625 | 29,58 | 28,5475 | 8.927 |
22 Mar 2024 | 28,4725 | -0,37 | -1,27% | 28,56 | 29,425 | 28,3325 | 4.827 |
21 Mar 2024 | 28,84 | 1,17 | 4,23% | 28,705 | 29,485 | 28,3325 | 2.889 |
20 Mar 2024 | 27,67 | 0,13 | 0,46% | 27,45 | 27,99 | 26,8825 | 1.218 |
19 Mar 2024 | 27,5425 | -0,06 | -0,23% | 27,69 | 27,895 | 26,80 | 3.187 |
18 Mar 2024 | 27,605 | 0,13 | 0,48% | 27,79 | 27,9625 | 27,4575 | 2.492 |
15 Mar 2024 | 27,4725 | 0,40 | 1,46% | 27,185 | 27,755 | 26,6325 | 3.232 |
14 Mar 2024 | 27,0775 | -0,70 | -2,52% | 27,40 | 27,5875 | 24,515 | 2.730 |
13 Mar 2024 | 27,7775 | 0,16 | 0,57% | 27,73 | 28,19 | 27,445 | 3.501 |
12 Mar 2024 | 27,62 | 0,22 | 0,78% | 27,60 | 27,9775 | 27,255 | 4.540 |
11 Mar 2024 | 27,405 | -0,61 | -2,17% | 27,90 | 28,02 | 27,0275 | 5.706 |
08 Mar 2024 | 28,0125 | -0,41 | -1,43% | 28,85 | 29,4125 | 27,3625 | 8.625 |