Cotações Históricas XNNV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 40,8875 | 0,05 | 0,13% | 40,8875 | 40,8875 | 40,8875 | 0 |
23 Mai 2024 | 40,8325 | 0,03 | 0,06% | 40,8325 | 40,8325 | 40,8325 | 0 |
22 Mai 2024 | 40,8075 | 0,25 | 0,63% | 40,8075 | 40,8075 | 40,8075 | 0 |
21 Mai 2024 | 40,5525 | -0,14 | -0,35% | 40,5525 | 40,5525 | 40,5525 | 0 |
20 Mai 2024 | 40,695 | 0,14 | 0,34% | 40,695 | 40,695 | 40,695 | 0 |
17 Mai 2024 | 40,5575 | -0,05 | -0,12% | 40,5575 | 40,5575 | 40,5575 | 0 |
16 Mai 2024 | 40,6075 | 0,31 | 0,76% | 40,6075 | 40,6075 | 40,6075 | 0 |
15 Mai 2024 | 40,3025 | 0,54 | 1,35% | 40,3025 | 40,3025 | 40,3025 | 0 |
14 Mai 2024 | 39,7675 | 0,28 | 0,72% | 39,7675 | 39,7675 | 39,7675 | 0 |
13 Mai 2024 | 39,485 | 0,23 | 0,58% | 39,485 | 39,485 | 39,485 | 0 |
10 Mai 2024 | 39,2575 | -0,01 | -0,02% | 39,2575 | 39,2575 | 39,2575 | 0 |
09 Mai 2024 | 39,265 | 0,09 | 0,22% | 39,265 | 39,265 | 39,265 | 0 |
08 Mai 2024 | 39,1775 | -0,19 | -0,48% | 39,1775 | 39,1775 | 39,1775 | 0 |
07 Mai 2024 | 39,3675 | 0,60 | 1,54% | 39,3675 | 39,3675 | 39,3675 | 0 |
03 Mai 2024 | 38,77 | 0,61 | 1,61% | 38,77 | 38,77 | 38,77 | 0 |
02 Mai 2024 | 38,1575 | 0,52 | 1,37% | 38,1575 | 38,1575 | 38,1575 | 0 |
01 Mai 2024 | 37,64 | -0,61 | -1,59% | 37,64 | 37,64 | 37,64 | 0 |
30 Abr 2024 | 38,25 | -0,39 | -1,00% | 38,25 | 38,25 | 38,25 | 0 |
29 Abr 2024 | 38,635 | 0,35 | 0,93% | 38,635 | 38,635 | 38,635 | 0 |
26 Abr 2024 | 38,28 | 0,91 | 2,43% | 38,28 | 38,28 | 38,28 | 0 |
25 Abr 2024 | 37,3725 | -0,47 | -1,24% | 37,66 | 37,755 | 37,1675 | 140 |
24 Abr 2024 | 37,8425 | 0,04 | 0,11% | 37,8425 | 37,8425 | 37,8425 | 0 |
23 Abr 2024 | 37,8025 | 1,05 | 2,86% | 37,8025 | 37,8025 | 37,8025 | 0 |
22 Abr 2024 | 36,7525 | -0,16 | -0,44% | 36,7525 | 36,7525 | 36,7525 | 0 |
19 Abr 2024 | 36,915 | -0,60 | -1,61% | 36,915 | 36,915 | 36,915 | 0 |
18 Abr 2024 | 37,5175 | -0,07 | -0,17% | 37,5175 | 37,5175 | 37,5175 | 0 |
17 Abr 2024 | 37,5825 | -0,24 | -0,64% | 37,5825 | 37,5825 | 37,5825 | 0 |
16 Abr 2024 | 37,825 | -0,71 | -1,85% | 37,81 | 37,8525 | 37,7975 | 140 |
15 Abr 2024 | 38,5375 | -0,38 | -0,98% | 38,5375 | 38,5375 | 38,5375 | 0 |
12 Abr 2024 | 38,92 | -0,06 | -0,15% | 38,92 | 38,92 | 38,92 | 0 |
11 Abr 2024 | 38,9775 | 0,00 | 0,01% | 38,9775 | 38,9775 | 38,9775 | 0 |
10 Abr 2024 | 38,975 | -0,24 | -0,61% | 38,975 | 38,975 | 38,975 | 0 |
09 Abr 2024 | 39,215 | -0,14 | -0,36% | 39,215 | 39,215 | 39,215 | 0 |
08 Abr 2024 | 39,355 | 0,26 | 0,68% | 39,355 | 39,355 | 39,355 | 0 |
05 Abr 2024 | 39,09 | -0,59 | -1,47% | 39,09 | 39,09 | 39,09 | 0 |
04 Abr 2024 | 39,675 | 0,09 | 0,23% | 39,675 | 39,675 | 39,675 | 0 |
03 Abr 2024 | 39,585 | 0,19 | 0,49% | 39,585 | 39,585 | 39,585 | 0 |
02 Abr 2024 | 39,3925 | -0,72 | -1,80% | 39,44 | 39,44 | 39,3925 | 67 |
28 Mar 2024 | 40,115 | 0,21 | 0,53% | 40,115 | 40,115 | 40,115 | 0 |
27 Mar 2024 | 39,905 | -0,21 | -0,53% | 39,875 | 39,905 | 39,8125 | 500 |
26 Mar 2024 | 40,1175 | 0,22 | 0,56% | 40,1175 | 40,1175 | 40,1175 | 0 |
25 Mar 2024 | 39,895 | 0,10 | 0,26% | 39,895 | 39,895 | 39,895 | 0 |
22 Mar 2024 | 39,7925 | -0,40 | -0,98% | 39,85 | 39,85 | 39,7725 | 70 |
21 Mar 2024 | 40,1875 | 0,83 | 2,11% | 40,1875 | 40,1875 | 40,1875 | 0 |
20 Mar 2024 | 39,3575 | 0,11 | 0,29% | 39,3575 | 39,3575 | 39,3575 | 0 |
19 Mar 2024 | 39,245 | -0,26 | -0,65% | 39,245 | 39,245 | 39,245 | 0 |
18 Mar 2024 | 39,50 | 0,43 | 1,10% | 39,50 | 39,50 | 39,50 | 0 |
15 Mar 2024 | 39,07 | -0,33 | -0,84% | 39,07 | 39,07 | 39,07 | 0 |
14 Mar 2024 | 39,40 | -0,46 | -1,15% | 39,40 | 39,40 | 39,40 | 0 |
13 Mar 2024 | 39,8575 | 0,05 | 0,14% | 39,8575 | 39,8575 | 39,8575 | 0 |
12 Mar 2024 | 39,8025 | 0,27 | 0,68% | 39,8025 | 39,8025 | 39,8025 | 0 |
11 Mar 2024 | 39,5325 | 0,02 | 0,06% | 39,5325 | 39,5325 | 39,5325 | 0 |
08 Mar 2024 | 39,51 | 0,11 | 0,28% | 39,51 | 39,51 | 39,51 | 0 |
07 Mar 2024 | 39,40 | 0,17 | 0,44% | 39,40 | 39,40 | 39,40 | 0 |
06 Mar 2024 | 39,2275 | 0,48 | 1,25% | 39,2275 | 39,2275 | 39,2275 | 0 |
05 Mar 2024 | 38,7425 | -0,61 | -1,56% | 38,7425 | 38,7425 | 38,7425 | 0 |
04 Mar 2024 | 39,355 | 0,00 | -0,01% | 39,355 | 39,355 | 39,355 | 0 |
01 Mar 2024 | 39,3575 | 0,40 | 1,03% | 39,3575 | 39,3575 | 39,3575 | 0 |
29 Fev 2024 | 38,955 | -0,15 | -0,37% | 39,15 | 39,3175 | 38,93 | 140 |
28 Fev 2024 | 39,10 | 0,07 | 0,17% | 39,005 | 39,11 | 38,945 | 48 |
27 Fev 2024 | 39,0325 | 0,13 | 0,32% | 39,0325 | 39,0325 | 39,0325 | 0 |