Cotações Históricas NVDE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 50,60 | -1,51 | -2,89% | 49,34 | 50,62 | 46,17 | 2.287 |
28 Jun 2024 | 52,105 | 1,94 | 3,86% | 52,105 | 52,105 | 52,105 | 5 |
27 Jun 2024 | 50,17 | -0,06 | -0,12% | 50,17 | 50,17 | 50,17 | 5 |
26 Jun 2024 | 50,23 | -0,55 | -1,08% | 55,07 | 55,475 | 49,565 | 6.668 |
25 Jun 2024 | 50,78 | 3,35 | 7,06% | 44,08 | 50,995 | 43,53 | 2.423 |
24 Jun 2024 | 47,43 | -7,45 | -13,58% | 53,11 | 53,525 | 46,20 | 414 |
21 Jun 2024 | 54,88 | -9,44 | -14,68% | 58,32 | 58,88 | 51,48 | 1.036 |
20 Jun 2024 | 64,32 | 0,03 | 0,05% | 65,29 | 66,295 | 61,775 | 163 |
19 Jun 2024 | 64,285 | 5,00 | 8,43% | 65,76 | 65,76 | 63,675 | 80 |
18 Jun 2024 | 59,285 | 1,82 | 3,17% | 59,285 | 59,285 | 59,285 | 0 |
17 Jun 2024 | 57,465 | 0,35 | 0,60% | 58,26 | 58,425 | 56,085 | 16 |
14 Jun 2024 | 57,12 | 2,53 | 4,62% | 56,85 | 59,135 | 55,29 | 549 |
13 Jun 2024 | 54,595 | 2,54 | 4,88% | 53,59 | 56,005 | 53,19 | 1.642 |
12 Jun 2024 | 52,055 | 3,32 | 6,81% | 49,89 | 53,14 | 49,685 | 159 |
11 Jun 2024 | 48,735 | -1,27 | -2,53% | 49,83 | 50,49 | 48,20 | 186 |
10 Jun 2024 | 50,00 | 2,96 | 6,29% | 50,00 | 50,00 | 50,00 | 4 |
07 Jun 2024 | 47,04 | -0,89 | -1,86% | 47,04 | 47,04 | 47,04 | 0 |
06 Jun 2024 | 47,93 | 0,38 | 0,80% | 50,74 | 52,06 | 46,265 | 1.176 |
05 Jun 2024 | 47,55 | 4,26 | 9,84% | 47,55 | 47,55 | 47,55 | 6 |
04 Jun 2024 | 43,29 | 0,88 | 2,07% | 43,40 | 44,65 | 42,37 | 5 |
03 Jun 2024 | 42,41 | 2,70 | 6,80% | 42,13 | 43,73 | 41,10 | 1.248 |
31 Mai 2024 | 39,71 | -3,11 | -7,25% | 41,06 | 42,695 | 39,015 | 1.364 |
30 Mai 2024 | 42,815 | -0,58 | -1,33% | 43,59 | 44,785 | 42,40 | 10 |
29 Mai 2024 | 43,39 | 1,43 | 3,40% | 43,39 | 43,39 | 43,39 | 5 |
28 Mai 2024 | 41,965 | 5,22 | 14,21% | 37,56 | 42,14 | 37,56 | 1.954 |
24 Mai 2024 | 36,745 | -1.140,60 | -96,88% | 36,745 | 36,745 | 36,745 | 0 |
23 Mai 2024 | 1.177,34 | 198,90 | 20,33% | 1.109,19 | 1.179,24 | 1.098,435 | 18 |
22 Mai 2024 | 978,44 | 2,30 | 0,24% | 977,90 | 997,13 | 962,205 | 60 |
21 Mai 2024 | 976,14 | 8,37 | 0,86% | 948,51 | 977,095 | 940,47 | 10 |
20 Mai 2024 | 967,77 | 20,28 | 2,14% | 941,17 | 979,44 | 918,165 | 2 |
17 Mai 2024 | 947,49 | -39,38 | -3,99% | 947,49 | 947,49 | 947,49 | 0 |
16 Mai 2024 | 986,87 | 27,84 | 2,90% | 974,27 | 993,96 | 967,96 | 3 |
15 Mai 2024 | 959,035 | 52,68 | 5,81% | 959,035 | 959,035 | 959,035 | 0 |
14 Mai 2024 | 906,35 | 18,91 | 2,13% | 883,22 | 907,28 | 866,175 | 7 |
13 Mai 2024 | 887,44 | 1,98 | 0,22% | 885,26 | 899,22 | 859,10 | 3 |
10 Mai 2024 | 885,465 | 6,72 | 0,76% | 885,465 | 885,465 | 885,465 | 0 |
09 Mai 2024 | 878,75 | -11,79 | -1,32% | 878,75 | 878,75 | 878,75 | 0 |
08 Mai 2024 | 890,535 | -6,02 | -0,67% | 890,535 | 890,535 | 890,535 | 0 |
07 Mai 2024 | 896,55 | 45,65 | 5,36% | 886,36 | 904,69 | 868,985 | 3 |
03 Mai 2024 | 850,905 | 55,52 | 6,98% | 863,10 | 865,615 | 840,605 | 8 |
02 Mai 2024 | 795,39 | 36,11 | 4,76% | 795,39 | 795,39 | 795,39 | 0 |
01 Mai 2024 | 759,285 | -92,27 | -10,84% | 787,29 | 792,515 | 753,33 | 10 |
30 Abr 2024 | 851,555 | 11,70 | 1,39% | 851,78 | 876,535 | 834,835 | 4 |
29 Abr 2024 | 839,855 | -5,34 | -0,63% | 862,19 | 888,93 | 810,18 | 8 |
26 Abr 2024 | 845,195 | 100,58 | 13,51% | 792,38 | 851,34 | 774,00 | 8 |
25 Abr 2024 | 744,615 | -8,70 | -1,15% | 689,78 | 757,59 | 671,105 | 4 |
24 Abr 2024 | 753,315 | -8,24 | -1,08% | 753,315 | 753,315 | 753,315 | 0 |
23 Abr 2024 | 761,55 | 77,17 | 11,28% | 761,55 | 761,55 | 761,55 | 0 |
22 Abr 2024 | 684,385 | -80,62 | -10,54% | 678,66 | 715,565 | 660,325 | 11 |
19 Abr 2024 | 765,00 | -69,68 | -8,35% | 805,28 | 827,20 | 754,185 | 4 |
18 Abr 2024 | 834,68 | -18,52 | -2,17% | 835,56 | 858,05 | 777,705 | 12 |
17 Abr 2024 | 853,195 | -24,72 | -2,82% | 847,66 | 858,875 | 840,68 | 3 |
16 Abr 2024 | 877,915 | -26,47 | -2,93% | 877,915 | 877,915 | 877,915 | 0 |
15 Abr 2024 | 904,385 | -11,71 | -1,28% | 902,85 | 943,47 | 883,165 | 3 |
12 Abr 2024 | 916,09 | 14,84 | 1,65% | 945,67 | 948,095 | 897,955 | 6 |
11 Abr 2024 | 901,255 | 37,20 | 4,31% | 901,255 | 901,255 | 901,255 | 0 |
10 Abr 2024 | 864,055 | 67,06 | 8,41% | 819,33 | 870,48 | 792,57 | 3 |
09 Abr 2024 | 796,99 | -71,46 | -8,23% | 832,71 | 834,145 | 778,335 | 8 |
08 Abr 2024 | 868,45 | -1,13 | -0,13% | 889,00 | 896,605 | 854,455 | 2 |
05 Abr 2024 | 869,58 | -37,57 | -4,14% | 869,58 | 869,58 | 869,58 | 0 |
04 Abr 2024 | 907,145 | -18,54 | -2,00% | 903,05 | 929,51 | 903,05 | 3 |
03 Abr 2024 | 925,68 | 11,87 | 1,30% | 906,55 | 930,155 | 906,55 | 3 |