Cotações Históricas XNGS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 38,8675 | 0,12 | 0,30% | 38,43 | 39,21 | 38,34 | 86 |
01 Jul 2024 | 38,7525 | -0,33 | -0,85% | 38,96 | 39,155 | 37,955 | 308 |
28 Jun 2024 | 39,085 | 0,27 | 0,69% | 39,195 | 39,215 | 39,0075 | 570 |
27 Jun 2024 | 38,8175 | 0,10 | 0,25% | 38,90 | 38,90 | 38,8025 | 18 |
26 Jun 2024 | 38,72 | 0,25 | 0,64% | 38,72 | 38,77 | 38,64 | 1 |
25 Jun 2024 | 38,4725 | -0,09 | -0,23% | 38,4725 | 38,4725 | 38,4725 | 0 |
24 Jun 2024 | 38,5625 | -0,25 | -0,64% | 38,685 | 39,0925 | 38,4325 | 34 |
21 Jun 2024 | 38,81 | -0,20 | -0,50% | 38,81 | 38,81 | 38,81 | 0 |
20 Jun 2024 | 39,005 | 0,22 | 0,57% | 39,08 | 39,08 | 38,975 | 726 |
19 Jun 2024 | 38,7825 | 0,09 | 0,22% | 38,845 | 38,845 | 38,77 | 7 |
18 Jun 2024 | 38,6975 | 0,30 | 0,78% | 38,735 | 38,735 | 38,6375 | 89 |
17 Jun 2024 | 38,3975 | 0,03 | 0,07% | 38,875 | 38,9275 | 38,33 | 559 |
14 Jun 2024 | 38,37 | 0,31 | 0,82% | 38,335 | 38,8475 | 38,11 | 283 |
13 Jun 2024 | 38,0575 | 0,23 | 0,61% | 38,09 | 38,09 | 38,035 | 51 |
12 Jun 2024 | 37,8275 | 0,45 | 1,22% | 38,02 | 38,1925 | 37,0725 | 2.583 |
11 Jun 2024 | 37,3725 | -0,02 | -0,05% | 37,435 | 37,46 | 37,35 | 568 |
10 Jun 2024 | 37,39 | 0,08 | 0,21% | 37,295 | 37,3925 | 37,2425 | 488 |
07 Jun 2024 | 37,3125 | 0,14 | 0,38% | 37,365 | 37,3925 | 37,25 | 27 |
06 Jun 2024 | 37,17 | 0,32 | 0,88% | 37,175 | 37,655 | 37,01 | 178 |
05 Jun 2024 | 36,8475 | 0,75 | 2,08% | 36,915 | 36,915 | 36,8475 | 47 |
04 Jun 2024 | 36,0975 | 0,03 | 0,08% | 36,0975 | 36,0975 | 36,0975 | 0 |
03 Jun 2024 | 36,07 | 0,31 | 0,88% | 36,55 | 36,585 | 35,9875 | 146 |
31 Mai 2024 | 35,755 | -0,77 | -2,11% | 35,755 | 35,755 | 35,755 | 0 |
30 Mai 2024 | 36,525 | -0,54 | -1,46% | 36,54 | 36,54 | 36,49 | 1 |
29 Mai 2024 | 37,065 | -0,08 | -0,20% | 36,86 | 37,10 | 36,72 | 51 |
28 Mai 2024 | 37,14 | 0,13 | 0,35% | 37,14 | 37,14 | 37,14 | 0 |
24 Mai 2024 | 37,01 | -0,19 | -0,50% | 37,085 | 37,085 | 37,01 | 4 |
23 Mai 2024 | 37,195 | 0,03 | 0,09% | 37,42 | 37,4675 | 36,9825 | 109 |
22 Mai 2024 | 37,1625 | 0,03 | 0,07% | 37,31 | 37,31 | 37,005 | 21 |
21 Mai 2024 | 37,135 | -0,13 | -0,34% | 37,07 | 37,1975 | 36,935 | 88 |
20 Mai 2024 | 37,26 | 0,13 | 0,36% | 37,295 | 37,295 | 37,235 | 2 |
17 Mai 2024 | 37,125 | -0,23 | -0,60% | 37,055 | 37,23 | 37,0475 | 695 |
16 Mai 2024 | 37,35 | 0,48 | 1,32% | 37,535 | 37,535 | 36,9825 | 126 |
15 Mai 2024 | 36,865 | 0,31 | 0,85% | 36,93 | 36,93 | 36,845 | 50 |
14 Mai 2024 | 36,5525 | 0,04 | 0,12% | 36,045 | 36,6275 | 36,045 | 275 |
13 Mai 2024 | 36,51 | 0,10 | 0,28% | 36,615 | 36,615 | 36,38 | 1 |
10 Mai 2024 | 36,4075 | 0,00 | -0,01% | 36,42 | 36,4275 | 36,3875 | 120 |
09 Mai 2024 | 36,41 | 0,10 | 0,29% | 36,41 | 36,41 | 36,41 | 0 |
08 Mai 2024 | 36,305 | -0,04 | -0,10% | 36,305 | 36,305 | 36,305 | 0 |
07 Mai 2024 | 36,3425 | 0,69 | 1,94% | 36,3425 | 36,3425 | 36,3425 | 0 |
03 Mai 2024 | 35,65 | 0,56 | 1,60% | 35,65 | 35,65 | 35,65 | 7 |
02 Mai 2024 | 35,09 | 0,48 | 1,39% | 35,16 | 35,1925 | 35,0825 | 895 |
01 Mai 2024 | 34,61 | -0,60 | -1,70% | 34,61 | 34,61 | 34,61 | 14 |
30 Abr 2024 | 35,2075 | -0,17 | -0,48% | 35,48 | 35,4875 | 35,19 | 1.502 |
29 Abr 2024 | 35,3775 | -0,32 | -0,89% | 35,43 | 35,4375 | 35,3625 | 120 |
26 Abr 2024 | 35,695 | 1,00 | 2,88% | 35,39 | 35,785 | 35,2625 | 37 |
25 Abr 2024 | 34,695 | -0,52 | -1,48% | 34,72 | 34,795 | 34,445 | 257 |
24 Abr 2024 | 35,215 | 0,14 | 0,39% | 35,265 | 35,2825 | 35,175 | 315 |
23 Abr 2024 | 35,0775 | 0,67 | 1,95% | 34,83 | 35,14 | 34,735 | 2 |
22 Abr 2024 | 34,405 | 0,03 | 0,09% | 34,385 | 34,415 | 34,38 | 134 |
19 Abr 2024 | 34,3725 | -0,68 | -1,93% | 34,3725 | 34,3725 | 34,3725 | 0 |
18 Abr 2024 | 35,0475 | -0,13 | -0,36% | 35,0475 | 35,0475 | 35,0475 | 0 |
17 Abr 2024 | 35,1725 | -0,26 | -0,73% | 35,44 | 35,475 | 35,1625 | 120 |
16 Abr 2024 | 35,43 | -0,46 | -1,28% | 35,325 | 35,4675 | 35,27 | 1.740 |
15 Abr 2024 | 35,89 | -0,23 | -0,63% | 36,37 | 36,37 | 35,86 | 526 |
12 Abr 2024 | 36,1175 | -0,05 | -0,14% | 36,28 | 36,2925 | 36,04 | 869 |
11 Abr 2024 | 36,1675 | 0,17 | 0,47% | 36,125 | 36,2825 | 35,975 | 1.256 |
10 Abr 2024 | 36,00 | 0,31 | 0,85% | 36,08 | 36,09 | 35,6275 | 2.082 |
09 Abr 2024 | 35,695 | -0,36 | -1,01% | 35,95 | 36,0775 | 35,5425 | 966 |
08 Abr 2024 | 36,0575 | 0,03 | 0,08% | 36,055 | 36,16 | 34,655 | 831 |
05 Abr 2024 | 36,0275 | -0,37 | -1,01% | 36,055 | 36,07 | 35,9375 | 1.414 |
04 Abr 2024 | 36,395 | -0,02 | -0,04% | 36,435 | 36,435 | 36,365 | 285 |