Cotações Históricas NVDL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 43,19 | 2,05 | 4,98% | 42,26 | 43,54 | 42,00 | 11.458.022 |
17 Mai 2024 | 41,14 | -1,68 | -3,92% | 42,84 | 43,19 | 40,40 | 10.549.216 |
16 Mai 2024 | 42,82 | -0,33 | -0,76% | 43,36 | 44,20 | 42,625 | 10.615.319 |
15 Mai 2024 | 43,15 | 2,87 | 7,13% | 41,27 | 43,3595 | 40,53 | 15.887.778 |
14 Mai 2024 | 40,28 | 0,83 | 2,10% | 38,74 | 40,52 | 38,19 | 9.515.403 |
13 Mai 2024 | 39,45 | 0,45 | 1,15% | 39,53 | 39,9793 | 37,85 | 9.939.200 |
10 Mai 2024 | 39,00 | 0,98 | 2,58% | 39,37 | 40,31 | 38,47 | 9.993.347 |
09 Mai 2024 | 38,02 | -1,52 | -3,84% | 39,70 | 40,10 | 37,63 | 11.497.608 |
08 Mai 2024 | 39,54 | -0,17 | -0,43% | 38,75 | 40,24 | 38,70 | 15.109.468 |
07 Mai 2024 | 39,71 | -1,45 | -3,52% | 40,14 | 40,7797 | 38,34 | 22.623.868 |
06 Mai 2024 | 41,16 | 2,91 | 7,61% | 38,75 | 41,20 | 38,50 | 14.206.508 |
03 Mai 2024 | 38,25 | 2,45 | 6,84% | 37,41 | 38,67 | 36,81 | 15.118.521 |
02 Mai 2024 | 35,80 | 2,23 | 6,64% | 34,69 | 36,15 | 33,651 | 11.255.788 |
01 Mai 2024 | 33,57 | -2,86 | -7,85% | 35,34 | 36,08 | 32,09 | 21.626.912 |
30 Abr 2024 | 36,43 | -1,20 | -3,19% | 37,14 | 38,49 | 36,355 | 11.847.214 |
29 Abr 2024 | 37,63 | 0,05 | 0,13% | 37,47 | 37,80 | 35,51 | 15.071.415 |
26 Abr 2024 | 37,58 | 4,09 | 12,21% | 34,48 | 38,0701 | 34,09 | 20.758.800 |
25 Abr 2024 | 33,49 | 2,24 | 7,17% | 30,59 | 34,0598 | 30,59 | 15.914.556 |
24 Abr 2024 | 31,25 | -2,23 | -6,66% | 34,70 | 34,79 | 30,84 | 18.752.047 |
23 Abr 2024 | 33,48 | 2,27 | 7,27% | 32,20 | 33,72 | 31,78 | 16.300.309 |
22 Abr 2024 | 31,21 | 2,44 | 8,48% | 30,12 | 31,60 | 28,8615 | 21.642.455 |
19 Abr 2024 | 28,77 | -7,17 | -19,95% | 34,60 | 35,6199 | 28,2901 | 26.404.027 |
18 Abr 2024 | 35,94 | 0,47 | 1,33% | 36,24 | 37,2386 | 34,04 | 12.066.033 |
17 Abr 2024 | 35,47 | -2,97 | -7,73% | 39,23 | 39,6299 | 35,38 | 14.485.958 |
16 Abr 2024 | 38,44 | 1,21 | 3,25% | 37,59 | 39,04 | 37,27 | 9.720.621 |
15 Abr 2024 | 37,23 | -1,99 | -5,07% | 39,99 | 41,33 | 37,18 | 14.644.890 |
12 Abr 2024 | 39,22 | -2,22 | -5,36% | 40,58 | 40,965 | 38,59 | 11.323.282 |
11 Abr 2024 | 41,44 | 3,15 | 8,23% | 38,68 | 41,54 | 38,18 | 12.289.721 |
10 Abr 2024 | 38,29 | 1,41 | 3,82% | 35,9325 | 38,61 | 35,91 | 13.372.152 |
09 Abr 2024 | 36,88 | -1,61 | -4,18% | 38,65 | 38,90 | 34,82 | 15.749.533 |
08 Abr 2024 | 38,49 | -0,74 | -1,89% | 39,87 | 39,95 | 38,12 | 7.315.798 |
05 Abr 2024 | 39,23 | 1,78 | 4,75% | 38,22 | 39,68 | 37,43 | 9.195.479 |
04 Abr 2024 | 37,45 | -2,84 | -7,05% | 41,56 | 41,76 | 37,44 | 10.363.984 |
03 Abr 2024 | 40,29 | -0,47 | -1,15% | 39,81 | 41,5593 | 39,75 | 7.840.132 |
02 Abr 2024 | 40,76 | -0,81 | -1,95% | 39,85 | 41,30 | 39,05 | 7.568.679 |
01 Abr 2024 | 41,57 | 0,07 | 0,17% | 41,56 | 43,27 | 40,52 | 12.847.311 |
28 Mar 2024 | 41,50 | -0,11 | -0,26% | 41,25 | 42,47 | 40,5101 | 11.203.494 |
27 Mar 2024 | 41,61 | -2,19 | -5,00% | 44,30 | 44,43 | 40,50 | 16.749.755 |
26 Mar 2024 | 43,80 | -2,42 | -5,24% | 47,05 | 47,50 | 43,7316 | 13.312.009 |
25 Mar 2024 | 46,22 | 0,73 | 1,60% | 45,26 | 47,88 | 44,75 | 19.170.123 |
22 Mar 2024 | 45,49 | 2,74 | 6,41% | 42,67 | 45,9793 | 42,27 | 18.364.334 |
21 Mar 2024 | 42,75 | 0,86 | 2,05% | 43,63 | 43,91 | 41,84 | 23.321.149 |
20 Mar 2024 | 41,89 | 0,86 | 2,10% | 41,42 | 41,97 | 39,96 | 12.522.343 |
19 Mar 2024 | 41,03 | 0,80 | 1,99% | 38,60 | 42,07 | 37,0431 | 21.301.449 |
18 Mar 2024 | 40,23 | 0,56 | 1,41% | 41,94 | 43,80 | 38,96 | 22.587.587 |
15 Mar 2024 | 39,67 | -0,17 | -0,43% | 38,91 | 41,19 | 38,40 | 12.608.433 |
14 Mar 2024 | 39,84 | -2,78 | -6,52% | 41,30 | 42,28 | 38,53 | 13.865.070 |
13 Mar 2024 | 42,62 | -0,91 | -2,10% | 42,78 | 43,16 | 40,30 | 14.831.543 |
12 Mar 2024 | 43,5342 | 5,37 | 14,06% | 40,1256 | 43,5342 | 38,4213 | 25.997.580 |
11 Mar 2024 | 38,1681 | -1,58 | -3,98% | 38,7512 | 40,8653 | 37,555 | 32.550.396 |
08 Mar 2024 | 39,7491 | -4,96 | -11,09% | 47,0095 | 49,1853 | 38,7345 | 48.402.816 |
07 Mar 2024 | 44,7071 | 3,61 | 8,79% | 42,378 | 44,7213 | 41,8749 | 14.508.865 |
06 Mar 2024 | 41,0952 | 2,41 | 6,24% | 40,5171 | 41,9715 | 39,5842 | 17.442.106 |
05 Mar 2024 | 38,6829 | 0,67 | 1,78% | 37,9765 | 38,7312 | 36,3321 | 14.387.617 |
04 Mar 2024 | 38,0081 | 2,55 | 7,20% | 37,0285 | 40,0873 | 36,682 | 16.986.452 |
01 Mar 2024 | 35,4541 | 2,47 | 7,48% | 33,5599 | 35,4558 | 33,1034 | 9.408.193 |
29 Fev 2024 | 32,9868 | 1,32 | 4,16% | 32,7919 | 33,5291 | 32,2371 | 8.221.278 |
28 Fev 2024 | 31,669 | -0,88 | -2,71% | 31,5707 | 32,7086 | 31,2275 | 7.870.720 |
27 Fev 2024 | 32,552 | -0,31 | -0,94% | 33,0734 | 33,1664 | 31,2692 | 10.284.027 |
26 Fev 2024 | 32,8619 | 0,21 | 0,63% | 33,385 | 34,1313 | 32,3932 | 12.860.186 |
23 Fev 2024 | 32,6553 | 0,24 | 0,73% | 34,2778 | 35,5747 | 31,649 | 25.568.774 |
22 Fev 2024 | 32,4187 | 7,92 | 32,34% | 29,9297 | 32,4487 | 29,3433 | 21.310.678 |
21 Fev 2024 | 24,4969 | -1,51 | -5,81% | 24,7401 | 25,4955 | 23,6539 | 17.618.680 |