Cotações Históricas NWSA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 24,61 | 0,18 | 0,74% | 24,48 | 24,725 | 24,48 | 1.174.698 |
22 Abr 2024 | 24,43 | 0,41 | 1,71% | 24,21 | 24,535 | 24,095 | 2.059.666 |
19 Abr 2024 | 24,02 | -0,01 | -0,04% | 24,03 | 24,11 | 23,945 | 1.433.502 |
18 Abr 2024 | 24,03 | -0,12 | -0,50% | 24,31 | 24,35 | 23,98 | 1.358.194 |
17 Abr 2024 | 24,15 | 0,05 | 0,21% | 24,31 | 24,36 | 24,14 | 1.565.445 |
16 Abr 2024 | 24,10 | -0,18 | -0,74% | 24,13 | 24,255 | 23,935 | 1.540.220 |
15 Abr 2024 | 24,28 | -0,08 | -0,33% | 24,58 | 24,75 | 24,185 | 2.219.550 |
12 Abr 2024 | 24,36 | -0,56 | -2,25% | 24,73 | 24,79 | 24,295 | 2.335.529 |
11 Abr 2024 | 24,92 | 0,09 | 0,36% | 24,98 | 25,03 | 24,77 | 2.431.233 |
10 Abr 2024 | 24,83 | -0,68 | -2,67% | 25,13 | 25,40 | 24,79 | 3.853.558 |
09 Abr 2024 | 25,51 | -0,23 | -0,89% | 25,77 | 25,96 | 25,40 | 2.921.403 |
08 Abr 2024 | 25,74 | 0,08 | 0,31% | 25,80 | 25,92 | 25,67 | 2.429.505 |
05 Abr 2024 | 25,66 | 0,11 | 0,43% | 25,54 | 25,805 | 25,5006 | 2.048.666 |
04 Abr 2024 | 25,55 | -0,20 | -0,78% | 25,86 | 26,14 | 25,48 | 3.311.077 |
03 Abr 2024 | 25,75 | 0,24 | 0,94% | 25,51 | 25,765 | 25,315 | 2.111.299 |
02 Abr 2024 | 25,51 | -0,30 | -1,16% | 25,67 | 25,795 | 25,45 | 1.875.084 |
01 Abr 2024 | 25,81 | -0,37 | -1,41% | 26,19 | 26,22 | 25,65 | 2.177.251 |
28 Mar 2024 | 26,18 | -0,11 | -0,42% | 26,37 | 26,53 | 26,17 | 3.432.357 |
27 Mar 2024 | 26,29 | 0,22 | 0,84% | 26,24 | 26,475 | 26,05 | 2.040.963 |
26 Mar 2024 | 26,07 | 0,04 | 0,15% | 26,15 | 26,3487 | 26,02 | 1.926.089 |
25 Mar 2024 | 26,03 | 0,13 | 0,50% | 25,98 | 26,115 | 25,845 | 2.075.656 |
22 Mar 2024 | 25,90 | -0,31 | -1,18% | 26,19 | 26,24 | 25,885 | 1.741.185 |
21 Mar 2024 | 26,21 | 0,30 | 1,16% | 25,96 | 26,25 | 25,955 | 2.519.456 |
20 Mar 2024 | 25,91 | 0,17 | 0,66% | 25,66 | 25,96 | 25,62 | 2.442.739 |
19 Mar 2024 | 25,74 | 0,29 | 1,14% | 25,48 | 25,805 | 25,34 | 2.231.068 |
18 Mar 2024 | 25,45 | -0,06 | -0,24% | 25,65 | 25,77 | 25,315 | 3.165.741 |
15 Mar 2024 | 25,51 | -0,58 | -2,22% | 25,96 | 26,31 | 25,47 | 6.474.628 |
14 Mar 2024 | 26,09 | -0,26 | -0,99% | 26,26 | 26,28 | 25,925 | 2.611.995 |
13 Mar 2024 | 26,35 | 0,02 | 0,08% | 26,36 | 26,47 | 26,19 | 2.974.422 |
12 Mar 2024 | 26,33 | -0,15 | -0,57% | 26,52 | 26,695 | 26,31 | 2.561.374 |
11 Mar 2024 | 26,48 | 0,14 | 0,53% | 26,41 | 27,20 | 26,115 | 4.101.119 |
08 Mar 2024 | 26,34 | 0,20 | 0,77% | 26,21 | 26,59 | 26,21 | 2.394.817 |
07 Mar 2024 | 26,14 | 0,11 | 0,42% | 26,07 | 26,36 | 26,00 | 2.535.207 |
06 Mar 2024 | 26,03 | 0,16 | 0,62% | 26,11 | 26,135 | 25,855 | 3.096.318 |
05 Mar 2024 | 25,87 | -0,06 | -0,23% | 25,74 | 25,95 | 25,50 | 2.788.895 |
04 Mar 2024 | 25,93 | -0,40 | -1,52% | 26,39 | 26,46 | 25,76 | 3.327.562 |
01 Mar 2024 | 26,33 | -0,55 | -2,05% | 26,88 | 26,88 | 26,23 | 3.534.820 |
29 Fev 2024 | 26,88 | 0,55 | 2,09% | 26,60 | 26,95 | 26,433 | 6.586.479 |
28 Fev 2024 | 26,33 | -0,10 | -0,38% | 26,37 | 26,49 | 26,23 | 1.823.378 |
27 Fev 2024 | 26,43 | 0,07 | 0,27% | 26,39 | 26,455 | 26,23 | 1.678.281 |
26 Fev 2024 | 26,36 | -0,07 | -0,26% | 26,43 | 26,46 | 26,19 | 2.356.634 |
23 Fev 2024 | 26,43 | -0,08 | -0,30% | 26,51 | 26,5825 | 26,39 | 2.088.355 |
22 Fev 2024 | 26,51 | 0,43 | 1,65% | 26,29 | 26,54 | 26,10 | 2.018.868 |
21 Fev 2024 | 26,08 | -0,17 | -0,65% | 26,11 | 26,50 | 25,84 | 2.653.855 |
20 Fev 2024 | 26,25 | 0,01 | 0,04% | 26,17 | 26,385 | 26,145 | 3.964.961 |
16 Fev 2024 | 26,24 | -0,26 | -0,98% | 26,50 | 26,59 | 26,215 | 1.712.798 |
15 Fev 2024 | 26,50 | 0,49 | 1,88% | 26,05 | 26,69 | 25,985 | 2.898.499 |
14 Fev 2024 | 26,01 | 0,25 | 0,97% | 25,96 | 26,12 | 25,765 | 2.709.046 |
13 Fev 2024 | 25,76 | -0,31 | -1,19% | 25,87 | 25,87 | 25,42 | 3.933.798 |
12 Fev 2024 | 26,07 | 0,03 | 0,12% | 26,20 | 26,315 | 25,975 | 3.202.132 |
09 Fev 2024 | 26,04 | 0,20 | 0,77% | 25,94 | 26,185 | 25,70 | 4.479.972 |
08 Fev 2024 | 25,84 | 1,57 | 6,47% | 26,88 | 28,00 | 25,43 | 9.683.668 |
07 Fev 2024 | 24,27 | -0,41 | -1,66% | 24,68 | 24,75 | 23,72 | 5.254.557 |
06 Fev 2024 | 24,68 | 0,53 | 2,19% | 24,35 | 24,695 | 24,24 | 2.339.378 |
05 Fev 2024 | 24,15 | -0,55 | -2,23% | 24,47 | 24,62 | 24,10 | 5.426.683 |
02 Fev 2024 | 24,70 | -0,07 | -0,28% | 24,68 | 24,80 | 24,46 | 2.295.970 |
01 Fev 2024 | 24,77 | 0,13 | 0,53% | 24,69 | 24,78 | 24,31 | 2.134.338 |
31 Jan 2024 | 24,64 | -0,16 | -0,65% | 24,84 | 25,015 | 24,56 | 3.373.163 |
30 Jan 2024 | 24,80 | -0,29 | -1,16% | 25,04 | 25,07 | 24,65 | 3.094.199 |
29 Jan 2024 | 25,09 | 0,35 | 1,41% | 24,74 | 25,11 | 24,63 | 1.860.479 |
26 Jan 2024 | 24,74 | 0,04 | 0,16% | 24,72 | 24,955 | 24,72 | 1.975.499 |
25 Jan 2024 | 24,70 | 0,07 | 0,28% | 24,90 | 25,05 | 24,64 | 2.664.681 |