Cotações Históricas DAACADNTRMH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.851,22 | -3,29 | -0,18% | 1.849,51 | 1.853,69 | 1.846,41 | 0 |
25 Jun 2024 | 1.854,50 | -12,74 | -0,68% | 1.864,67 | 1.864,70 | 1.849,67 | 0 |
24 Jun 2024 | 1.867,24 | 7,35 | 0,40% | 1.861,94 | 1.876,31 | 1.860,05 | 0 |
21 Jun 2024 | 1.859,89 | -2,96 | -0,16% | 1.863,79 | 1.863,88 | 1.858,38 | 0 |
20 Jun 2024 | 1.862,85 | 0,06 | 0,00% | 1.860,07 | 1.865,77 | 1.858,53 | 0 |
18 Jun 2024 | 1.862,79 | 4,97 | 0,27% | 1.858,56 | 1.864,03 | 1.858,10 | 0 |
17 Jun 2024 | 1.857,82 | 15,83 | 0,86% | 1.839,74 | 1.859,76 | 1.838,29 | 0 |
14 Jun 2024 | 1.841,99 | -4,05 | -0,22% | 1.838,21 | 1.842,12 | 1.830,52 | 0 |
13 Jun 2024 | 1.846,04 | -1,75 | -0,09% | 1.858,50 | 1.860,34 | 1.844,39 | 0 |
12 Jun 2024 | 1.847,80 | -1,99 | -0,11% | 1.851,44 | 1.858,17 | 1.847,56 | 0 |
11 Jun 2024 | 1.849,79 | -0,16 | -0,01% | 1.843,99 | 1.849,92 | 1.836,75 | 0 |
10 Jun 2024 | 1.849,94 | 6,47 | 0,35% | 1.846,20 | 1.850,33 | 1.842,15 | 0 |
07 Jun 2024 | 1.843,48 | 1,94 | 0,11% | 1.841,14 | 1.853,72 | 1.838,75 | 0 |
06 Jun 2024 | 1.841,54 | -1,92 | -0,10% | 1.840,28 | 1.843,39 | 1.833,14 | 0 |
05 Jun 2024 | 1.843,46 | 14,68 | 0,80% | 1.831,81 | 1.843,58 | 1.827,01 | 0 |
04 Jun 2024 | 1.828,78 | 10,17 | 0,56% | 1.820,70 | 1.831,11 | 1.818,30 | 0 |
03 Jun 2024 | 1.818,61 | -6,36 | -0,35% | 1.825,64 | 1.827,75 | 1.808,76 | 0 |
31 Mai 2024 | 1.824,97 | 22,44 | 1,25% | 1.803,81 | 1.826,19 | 1.799,60 | 0 |
30 Mai 2024 | 1.802,53 | 3,26 | 0,18% | 1.799,46 | 1.805,24 | 1.796,81 | 0 |
29 Mai 2024 | 1.799,27 | -18,39 | -1,01% | 1.804,90 | 1.805,13 | 1.798,66 | 0 |
28 Mai 2024 | 1.817,66 | -13,33 | -0,73% | 1.829,50 | 1.829,61 | 1.811,83 | 0 |
24 Mai 2024 | 1.830,99 | 4,12 | 0,23% | 1.829,87 | 1.834,99 | 1.828,68 | 0 |
23 Mai 2024 | 1.826,87 | -23,07 | -1,25% | 1.849,65 | 1.849,65 | 1.825,35 | 0 |
22 Mai 2024 | 1.849,94 | -2,85 | -0,15% | 1.850,75 | 1.855,90 | 1.845,68 | 0 |
21 Mai 2024 | 1.852,79 | 2,79 | 0,15% | 1.849,07 | 1.853,74 | 1.848,60 | 0 |
20 Mai 2024 | 1.850,00 | -6,07 | -0,33% | 1.854,52 | 1.859,54 | 1.849,30 | 0 |
17 Mai 2024 | 1.856,07 | 4,26 | 0,23% | 1.853,76 | 1.856,47 | 1.850,18 | 0 |
16 Mai 2024 | 1.851,80 | 1,69 | 0,09% | 1.853,62 | 1.857,47 | 1.851,80 | 0 |
15 Mai 2024 | 1.850,11 | 17,10 | 0,93% | 1.839,31 | 1.851,55 | 1.839,31 | 0 |
14 Mai 2024 | 1.833,01 | 6,45 | 0,35% | 1.829,96 | 1.833,76 | 1.824,11 | 0 |
13 Mai 2024 | 1.826,56 | -1,28 | -0,07% | 1.833,50 | 1.835,59 | 1.825,91 | 0 |
10 Mai 2024 | 1.827,84 | 6,29 | 0,35% | 1.824,85 | 1.830,40 | 1.824,20 | 0 |
09 Mai 2024 | 1.821,55 | 13,47 | 0,74% | 1.808,26 | 1.821,81 | 1.807,77 | 0 |
08 Mai 2024 | 1.808,08 | 3,22 | 0,18% | 1.802,52 | 1.809,54 | 1.800,63 | 0 |
07 Mai 2024 | 1.804,86 | 8,15 | 0,45% | 1.803,35 | 1.809,15 | 1.802,68 | 0 |
06 Mai 2024 | 1.796,71 | 10,83 | 0,61% | 1.792,72 | 1.797,54 | 1.789,25 | 0 |
03 Mai 2024 | 1.785,89 | 16,81 | 0,95% | 1.785,74 | 1.789,15 | 1.778,08 | 0 |
02 Mai 2024 | 1.769,08 | 9,17 | 0,52% | 1.768,39 | 1.773,01 | 1.757,47 | 0 |
01 Mai 2024 | 1.759,91 | -4,82 | -0,27% | 1.760,36 | 1.780,39 | 1.756,25 | 0 |
30 Abr 2024 | 1.764,73 | -22,13 | -1,24% | 1.781,64 | 1.782,03 | 1.764,33 | 0 |
29 Abr 2024 | 1.786,85 | 5,91 | 0,33% | 1.785,10 | 1.789,01 | 1.779,49 | 0 |
26 Abr 2024 | 1.780,94 | 2,30 | 0,13% | 1.779,28 | 1.786,78 | 1.777,81 | 0 |
25 Abr 2024 | 1.778,64 | -5,73 | -0,32% | 1.779,37 | 1.781,92 | 1.765,96 | 0 |
24 Abr 2024 | 1.784,36 | 3,54 | 0,20% | 1.778,44 | 1.786,04 | 1.775,14 | 0 |
23 Abr 2024 | 1.780,83 | 12,51 | 0,71% | 1.772,21 | 1.783,60 | 1.771,67 | 0 |
22 Abr 2024 | 1.768,32 | 12,67 | 0,72% | 1.761,79 | 1.777,47 | 1.756,64 | 0 |
19 Abr 2024 | 1.755,64 | 7,59 | 0,43% | 1.751,70 | 1.758,98 | 1.750,04 | 0 |
18 Abr 2024 | 1.748,05 | -0,06 | 0,00% | 1.753,62 | 1.759,69 | 1.744,71 | 0 |
17 Abr 2024 | 1.748,11 | -3,51 | -0,20% | 1.758,12 | 1.759,80 | 1.743,99 | 0 |
16 Abr 2024 | 1.751,62 | -5,81 | -0,33% | 1.758,21 | 1.761,69 | 1.749,58 | 0 |
15 Abr 2024 | 1.757,43 | -12,12 | -0,69% | 1.784,30 | 1.788,30 | 1.753,41 | 0 |
12 Abr 2024 | 1.769,55 | -23,16 | -1,29% | 1.783,04 | 1.783,79 | 1.764,60 | 0 |
11 Abr 2024 | 1.792,72 | 1,31 | 0,07% | 1.794,14 | 1.799,37 | 1.782,29 | 0 |
10 Abr 2024 | 1.791,41 | -23,61 | -1,30% | 1.804,88 | 1.808,37 | 1.785,66 | 0 |
09 Abr 2024 | 1.815,02 | 4,25 | 0,23% | 1.815,17 | 1.816,33 | 1.801,68 | 0 |
08 Abr 2024 | 1.810,77 | 0,60 | 0,03% | 1.810,10 | 1.814,22 | 1.808,88 | 0 |
05 Abr 2024 | 1.810,17 | 12,45 | 0,69% | 1.799,15 | 1.815,82 | 1.797,16 | 0 |
04 Abr 2024 | 1.797,72 | -17,62 | -0,97% | 1.827,36 | 1.828,19 | 1.797,40 | 0 |
03 Abr 2024 | 1.815,34 | -1,81 | -0,10% | 1.816,41 | 1.821,44 | 1.812,45 | 0 |
02 Abr 2024 | 1.817,15 | -13,11 | -0,72% | 1.823,00 | 1.823,47 | 1.812,23 | 0 |
01 Abr 2024 | 1.830,26 | -11,02 | -0,60% | 1.839,30 | 1.840,71 | 1.824,06 | 0 |