Cotações Históricas NXTU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 29,7125 | 0,06 | 0,21% | 29,7125 | 29,7125 | 29,7125 | 0 |
04 Jul 2024 | 29,65 | 0,08 | 0,28% | 29,65 | 29,65 | 29,65 | 0 |
03 Jul 2024 | 29,5675 | 0,32 | 1,10% | 29,5675 | 29,5675 | 29,5675 | 0 |
02 Jul 2024 | 29,245 | 0,09 | 0,30% | 29,245 | 29,245 | 29,245 | 0 |
01 Jul 2024 | 29,1575 | -0,09 | -0,29% | 29,1575 | 29,1575 | 29,1575 | 0 |
28 Jun 2024 | 29,2425 | 0,26 | 0,91% | 29,2425 | 29,2425 | 29,2425 | 0 |
27 Jun 2024 | 28,98 | 0,10 | 0,34% | 28,98 | 28,98 | 28,98 | 0 |
26 Jun 2024 | 28,8825 | -0,08 | -0,28% | 28,8825 | 28,8825 | 28,8825 | 0 |
25 Jun 2024 | 28,9625 | -0,29 | -0,99% | 28,9625 | 28,9625 | 28,9625 | 0 |
24 Jun 2024 | 29,2525 | 0,10 | 0,33% | 29,2525 | 29,2525 | 29,2525 | 0 |
21 Jun 2024 | 29,155 | -0,30 | -1,00% | 29,155 | 29,155 | 29,155 | 0 |
20 Jun 2024 | 29,45 | -0,08 | -0,28% | 29,45 | 29,45 | 29,45 | 0 |
19 Jun 2024 | 29,5325 | 0,18 | 0,62% | 29,5325 | 29,5325 | 29,5325 | 0 |
18 Jun 2024 | 29,35 | 0,37 | 1,28% | 29,30 | 29,705 | 29,275 | 372 |
17 Jun 2024 | 28,98 | 0,03 | 0,11% | 28,98 | 28,98 | 28,98 | 0 |
14 Jun 2024 | 28,9475 | -0,06 | -0,20% | 28,9475 | 28,9475 | 28,9475 | 0 |
13 Jun 2024 | 29,005 | -0,04 | -0,14% | 29,015 | 29,2125 | 28,805 | 8.585 |
12 Jun 2024 | 29,045 | 0,58 | 2,05% | 29,045 | 29,045 | 29,045 | 0 |
11 Jun 2024 | 28,4625 | -0,18 | -0,61% | 28,4625 | 28,4625 | 28,4625 | 0 |
10 Jun 2024 | 28,6375 | 0,03 | 0,10% | 28,6375 | 28,6375 | 28,6375 | 0 |
07 Jun 2024 | 28,61 | -0,14 | -0,50% | 28,61 | 28,61 | 28,61 | 0 |
06 Jun 2024 | 28,7525 | 0,17 | 0,59% | 28,7525 | 28,7525 | 28,7525 | 0 |
05 Jun 2024 | 28,585 | 0,39 | 1,37% | 28,59 | 28,75 | 28,40 | 270 |
04 Jun 2024 | 28,20 | -0,07 | -0,26% | 28,27 | 28,4225 | 28,085 | 1.993 |
03 Jun 2024 | 28,2725 | 0,35 | 1,25% | 28,2725 | 28,2725 | 28,2725 | 0 |
31 Mai 2024 | 27,9225 | -0,28 | -0,98% | 27,9225 | 27,9225 | 27,9225 | 0 |
30 Mai 2024 | 28,1975 | 0,03 | 0,09% | 28,1975 | 28,1975 | 28,1975 | 0 |
29 Mai 2024 | 28,1725 | -0,49 | -1,70% | 28,1725 | 28,1725 | 28,1725 | 0 |
28 Mai 2024 | 28,66 | 0,25 | 0,90% | 28,515 | 28,715 | 28,35 | 250 |
24 Mai 2024 | 28,405 | 0,10 | 0,34% | 28,225 | 28,535 | 28,1275 | 139 |
23 Mai 2024 | 28,31 | -0,05 | -0,17% | 28,31 | 28,31 | 28,31 | 137 |
22 Mai 2024 | 28,3575 | 0,16 | 0,58% | 28,3575 | 28,3575 | 28,3575 | 0 |
21 Mai 2024 | 28,195 | -0,19 | -0,66% | 28,195 | 28,195 | 28,195 | 0 |
20 Mai 2024 | 28,3825 | 0,07 | 0,23% | 28,3825 | 28,3825 | 28,3825 | 0 |
17 Mai 2024 | 28,3175 | -0,10 | -0,34% | 28,3175 | 28,3175 | 28,3175 | 0 |
16 Mai 2024 | 28,415 | 0,21 | 0,75% | 28,415 | 28,415 | 28,415 | 0 |
15 Mai 2024 | 28,2025 | 0,38 | 1,37% | 28,2025 | 28,2025 | 28,2025 | 0 |
14 Mai 2024 | 27,82 | 0,21 | 0,75% | 27,82 | 27,82 | 27,82 | 0 |
13 Mai 2024 | 27,6125 | 0,11 | 0,41% | 27,6125 | 27,6125 | 27,6125 | 0 |
10 Mai 2024 | 27,50 | 0,09 | 0,35% | 27,50 | 27,50 | 27,50 | 0 |
09 Mai 2024 | 27,405 | 0,12 | 0,44% | 27,405 | 27,405 | 27,405 | 0 |
08 Mai 2024 | 27,285 | -0,17 | -0,60% | 27,285 | 27,285 | 27,285 | 0 |
07 Mai 2024 | 27,45 | 0,26 | 0,97% | 27,45 | 27,45 | 27,45 | 0 |
03 Mai 2024 | 27,1875 | 0,51 | 1,91% | 27,1875 | 27,1875 | 27,1875 | 0 |
02 Mai 2024 | 26,6775 | 0,11 | 0,43% | 26,6775 | 26,6775 | 26,6775 | 0 |
01 Mai 2024 | 26,5625 | -0,39 | -1,45% | 26,5625 | 26,5625 | 26,5625 | 0 |
30 Abr 2024 | 26,9525 | -0,12 | -0,43% | 26,925 | 26,9625 | 26,8775 | 61 |
29 Abr 2024 | 27,07 | 0,12 | 0,44% | 27,03 | 27,22 | 26,8725 | 1.329 |
26 Abr 2024 | 26,9525 | 0,31 | 1,15% | 26,9525 | 26,9525 | 26,9525 | 0 |
25 Abr 2024 | 26,645 | -0,02 | -0,07% | 26,645 | 26,645 | 26,645 | 0 |
24 Abr 2024 | 26,6625 | 0,04 | 0,16% | 26,725 | 26,8975 | 26,5575 | 1.000 |
23 Abr 2024 | 26,62 | 0,38 | 1,45% | 26,62 | 26,62 | 26,62 | 0 |
22 Abr 2024 | 26,24 | -0,06 | -0,21% | 26,24 | 26,24 | 26,24 | 0 |
19 Abr 2024 | 26,295 | -0,26 | -0,99% | 26,295 | 26,295 | 26,295 | 0 |
18 Abr 2024 | 26,5575 | -0,03 | -0,10% | 26,5575 | 26,5575 | 26,5575 | 0 |
17 Abr 2024 | 26,585 | -0,09 | -0,34% | 26,585 | 26,585 | 26,585 | 0 |
16 Abr 2024 | 26,675 | -0,47 | -1,73% | 26,675 | 26,675 | 26,675 | 0 |
15 Abr 2024 | 27,145 | -0,15 | -0,56% | 27,145 | 27,145 | 27,145 | 0 |
12 Abr 2024 | 27,2975 | -0,23 | -0,83% | 27,2975 | 27,2975 | 27,2975 | 0 |
11 Abr 2024 | 27,525 | -0,09 | -0,31% | 27,525 | 27,525 | 27,525 | 0 |
10 Abr 2024 | 27,61 | -0,26 | -0,94% | 28,085 | 28,17 | 27,4625 | 844 |
09 Abr 2024 | 27,8725 | -0,02 | -0,05% | 27,93 | 28,185 | 27,755 | 800 |
08 Abr 2024 | 27,8875 | 0,17 | 0,62% | 27,8875 | 27,8875 | 27,8875 | 0 |