Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas NSCR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27,1231 | -0,14 | -0,51% | 27,1231 | 27,1231 | 27,1231 | 0 |
| 27 Jun 2024 | 27,2613 | 0,00 | -0,01% | 27,2613 | 27,2613 | 27,2613 | 0 |
| 26 Jun 2024 | 27,2635 | 0,01 | 0,04% | 27,2635 | 27,2635 | 27,2635 | 0 |
| 25 Jun 2024 | 27,2519 | 0,11 | 0,41% | 27,2519 | 27,2519 | 27,2519 | 0 |
| 24 Jun 2024 | 27,1411 | -0,07 | -0,25% | 27,1411 | 27,1411 | 27,1411 | 0 |
| 21 Jun 2024 | 27,2081 | -0,07 | -0,24% | 27,2081 | 27,2081 | 27,2081 | 0 |
| 20 Jun 2024 | 27,2747 | -0,04 | -0,14% | 27,2747 | 27,2747 | 27,2747 | 0 |
| 18 Jun 2024 | 27,312 | 0,08 | 0,30% | 27,312 | 27,312 | 27,312 | 0 |
| 17 Jun 2024 | 27,2316 | 0,21 | 0,77% | 27,2316 | 27,2316 | 27,2316 | 4 |
| 14 Jun 2024 | 27,0247 | -0,09 | -0,31% | 27,0247 | 27,0247 | 27,0247 | 0 |
| 13 Jun 2024 | 27,11 | 0,05 | 0,17% | 27,11 | 27,11 | 27,11 | 0 |
| 12 Jun 2024 | 27,0649 | 0,28 | 1,03% | 27,04 | 27,0649 | 27,04 | 9 |
| 11 Jun 2024 | 26,7878 | 0,02 | 0,08% | 26,7878 | 26,7878 | 26,7878 | 1 |
| 10 Jun 2024 | 26,7669 | 0,18 | 0,67% | 26,7669 | 26,7669 | 26,7669 | 0 |
| 07 Jun 2024 | 26,5895 | -0,01 | -0,05% | 26,5895 | 26,5895 | 26,5895 | 0 |
| 06 Jun 2024 | 26,6039 | 0,00 | -0,01% | 26,6039 | 26,6039 | 26,6039 | 0 |
| 05 Jun 2024 | 26,6078 | 0,30 | 1,13% | 26,6078 | 26,6078 | 26,6078 | 0 |
| 04 Jun 2024 | 26,3107 | -0,03 | -0,13% | 26,3107 | 26,3107 | 26,3107 | 0 |
| 03 Jun 2024 | 26,3451 | 0,05 | 0,21% | 26,3451 | 26,3451 | 26,3451 | 0 |
| 31 Mai 2024 | 26,2901 | 0,21 | 0,81% | 26,2901 | 26,2901 | 26,2901 | 0 |
| 30 Mai 2024 | 26,0794 | -0,20 | -0,77% | 26,0794 | 26,0794 | 26,0794 | 0 |
| 29 Mai 2024 | 26,2813 | -0,12 | -0,46% | 26,2813 | 26,2813 | 26,2813 | 1 |
| 28 Mai 2024 | 26,4037 | 0,00 | 0,00% | 26,4037 | 26,4037 | 26,4037 | 0 |
| 24 Mai 2024 | 26,4037 | 0,17 | 0,64% | 26,4037 | 26,4037 | 26,4037 | 0 |
| 23 Mai 2024 | 26,2365 | -0,11 | -0,41% | 26,2365 | 26,2365 | 26,2365 | 0 |
| 22 Mai 2024 | 26,3444 | -0,11 | -0,43% | 26,3444 | 26,3444 | 26,3444 | 0 |
| 21 Mai 2024 | 26,4574 | 0,06 | 0,23% | 26,4574 | 26,4574 | 26,4574 | 0 |
| 20 Mai 2024 | 26,3957 | 0,01 | 0,04% | 26,46 | 26,46 | 26,3957 | 3 |
| 17 Mai 2024 | 26,3843 | 0,00 | 0,00% | 26,3843 | 26,3843 | 26,3843 | 0 |
| 16 Mai 2024 | 26,384 | -0,09 | -0,34% | 26,384 | 26,384 | 26,384 | 0 |
| 15 Mai 2024 | 26,4741 | 0,33 | 1,25% | 26,4741 | 26,4741 | 26,4741 | 0 |
| 14 Mai 2024 | 26,1481 | 0,11 | 0,41% | 26,1481 | 26,1481 | 26,1481 | 0 |
| 13 Mai 2024 | 26,0423 | -0,08 | -0,32% | 26,0423 | 26,0423 | 26,0423 | 10 |
| 10 Mai 2024 | 26,1252 | 0,06 | 0,23% | 26,1252 | 26,1252 | 26,1252 | 0 |
| 09 Mai 2024 | 26,0661 | 0,16 | 0,60% | 26,0661 | 26,0661 | 26,0661 | 0 |
| 08 Mai 2024 | 25,9099 | 0,01 | 0,06% | 25,9099 | 25,9099 | 25,9099 | 0 |
| 07 Mai 2024 | 25,8953 | 0,09 | 0,33% | 25,8953 | 25,8953 | 25,8953 | 0 |
| 06 Mai 2024 | 25,81 | 0,29 | 1,14% | 25,81 | 25,81 | 25,81 | 0 |
| 03 Mai 2024 | 25,5182 | 0,24 | 0,95% | 25,5182 | 25,5182 | 25,5182 | 0 |
| 02 Mai 2024 | 25,2778 | 0,24 | 0,97% | 25,2778 | 25,2778 | 25,2778 | 0 |
| 01 Mai 2024 | 25,034 | -0,07 | -0,29% | 25,034 | 25,034 | 25,034 | 0 |
| 30 Abr 2024 | 25,1062 | -0,42 | -1,66% | 25,1062 | 25,1062 | 25,1062 | 0 |
| 29 Abr 2024 | 25,5294 | 0,00 | 0,01% | 25,5294 | 25,5294 | 25,5294 | 0 |
| 26 Abr 2024 | 25,5281 | 0,30 | 1,20% | 25,5281 | 25,5281 | 25,5281 | 0 |
| 25 Abr 2024 | 25,2253 | -0,15 | -0,58% | 25,2253 | 25,2253 | 25,2253 | 1 |
| 24 Abr 2024 | 25,3731 | 0,00 | -0,01% | 25,3731 | 25,3731 | 25,3731 | 0 |
| 23 Abr 2024 | 25,3753 | 0,27 | 1,09% | 25,3753 | 25,3753 | 25,3753 | 1 |
| 22 Abr 2024 | 25,1013 | 0,15 | 0,61% | 25,26 | 25,26 | 25,10 | 4.200 |
| 19 Abr 2024 | 24,9497 | -0,15 | -0,62% | 24,9497 | 24,9497 | 24,9497 | 0 |
| 18 Abr 2024 | 25,1043 | -0,07 | -0,26% | 25,1043 | 25,1043 | 25,1043 | 0 |
| 17 Abr 2024 | 25,1703 | -0,14 | -0,54% | 25,1703 | 25,1703 | 25,1703 | 0 |
| 16 Abr 2024 | 25,3081 | -0,04 | -0,15% | 25,3081 | 25,3081 | 25,3081 | 0 |
| 15 Abr 2024 | 25,3468 | -0,26 | -1,03% | 25,3468 | 25,3468 | 25,3468 | 0 |
| 12 Abr 2024 | 25,6113 | -0,39 | -1,48% | 25,87 | 25,87 | 25,6113 | 5 |
| 11 Abr 2024 | 25,9968 | 0,13 | 0,52% | 25,9968 | 25,9968 | 25,9968 | 0 |
| 10 Abr 2024 | 25,8632 | -0,13 | -0,49% | 25,8632 | 25,8632 | 25,8632 | 0 |
| 09 Abr 2024 | 25,9901 | -0,04 | -0,15% | 25,9901 | 25,9901 | 25,9901 | 4 |
| 08 Abr 2024 | 26,0288 | -0,04 | -0,14% | 26,06 | 26,06 | 26,0288 | 413 |
| 05 Abr 2024 | 26,066 | 0,33 | 1,29% | 26,066 | 26,066 | 26,066 | 13 |
| 04 Abr 2024 | 25,7346 | -0,29 | -1,13% | 26,2201 | 26,2201 | 25,7346 | 8.710 |
| 03 Abr 2024 | 26,0289 | 0,08 | 0,29% | 25,98 | 26,0289 | 25,98 | 1 |
| 02 Abr 2024 | 25,9528 | -0,16 | -0,62% | 25,9528 | 25,9528 | 25,9528 | 47 |
