Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas NBI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 4.056,30 | -40,25 | -0,98% | 4.084,94 | 4.099,28 | 4.055,82 | 0 |
| 17 Abr 2024 | 4.096,56 | -23,84 | -0,58% | 4.140,75 | 4.142,47 | 4.096,56 | 0 |
| 16 Abr 2024 | 4.120,40 | -27,85 | -0,67% | 4.127,65 | 4.151,82 | 4.118,08 | 0 |
| 15 Abr 2024 | 4.148,25 | -46,88 | -1,12% | 4.209,25 | 4.215,05 | 4.134,31 | 0 |
| 12 Abr 2024 | 4.195,13 | -91,93 | -2,14% | 4.266,29 | 4.266,29 | 4.174,10 | 0 |
| 11 Abr 2024 | 4.287,06 | 25,32 | 0,59% | 4.301,33 | 4.307,96 | 4.255,71 | 0 |
| 10 Abr 2024 | 4.261,74 | -67,98 | -1,57% | 4.249,44 | 4.266,61 | 4.237,12 | 0 |
| 09 Abr 2024 | 4.329,72 | 46,73 | 1,09% | 4.300,11 | 4.341,25 | 4.297,04 | 0 |
| 08 Abr 2024 | 4.282,99 | 5,96 | 0,14% | 4.270,69 | 4.285,76 | 4.260,85 | 0 |
| 05 Abr 2024 | 4.277,03 | 26,18 | 0,62% | 4.228,24 | 4.301,78 | 4.213,96 | 0 |
| 04 Abr 2024 | 4.250,85 | -55,20 | -1,28% | 4.346,20 | 4.356,38 | 4.244,20 | 0 |
| 03 Abr 2024 | 4.306,05 | -6,05 | -0,14% | 4.295,24 | 4.323,49 | 4.291,77 | 0 |
| 02 Abr 2024 | 4.312,10 | -95,85 | -2,17% | 4.361,25 | 4.362,19 | 4.305,70 | 0 |
| 01 Abr 2024 | 4.407,95 | -22,01 | -0,50% | 4.420,26 | 4.420,50 | 4.367,25 | 0 |
| 28 Mar 2024 | 4.429,97 | -16,05 | -0,36% | 4.459,53 | 4.461,88 | 4.426,59 | 0 |
| 27 Mar 2024 | 4.446,02 | 66,96 | 1,53% | 4.412,61 | 4.446,39 | 4.379,48 | 0 |
| 26 Mar 2024 | 4.379,06 | -3,63 | -0,08% | 4.406,38 | 4.415,90 | 4.377,11 | 0 |
| 25 Mar 2024 | 4.382,69 | -1,11 | -0,03% | 4.384,44 | 4.404,26 | 4.373,32 | 0 |
| 22 Mar 2024 | 4.383,80 | -32,16 | -0,73% | 4.419,87 | 4.419,91 | 4.383,06 | 0 |
| 21 Mar 2024 | 4.415,96 | 20,95 | 0,48% | 4.438,92 | 4.467,18 | 4.415,69 | 0 |
| 20 Mar 2024 | 4.395,00 | 22,58 | 0,52% | 4.347,57 | 4.397,89 | 4.317,20 | 0 |
| 19 Mar 2024 | 4.372,42 | 35,08 | 0,81% | 4.330,39 | 4.380,79 | 4.330,39 | 0 |
| 18 Mar 2024 | 4.337,34 | -28,35 | -0,65% | 4.370,99 | 4.376,86 | 4.335,84 | 0 |
| 15 Mar 2024 | 4.365,69 | 9,34 | 0,21% | 4.366,58 | 4.387,05 | 4.350,22 | 0 |
| 14 Mar 2024 | 4.356,36 | -89,80 | -2,02% | 4.428,44 | 4.435,51 | 4.324,78 | 0 |
| 13 Mar 2024 | 4.446,16 | 11,66 | 0,26% | 4.447,64 | 4.475,10 | 4.427,42 | 0 |
| 12 Mar 2024 | 4.434,49 | -20,43 | -0,46% | 4.450,73 | 4.453,19 | 4.421,32 | 0 |
| 11 Mar 2024 | 4.454,93 | -5,38 | -0,12% | 4.463,12 | 4.503,51 | 4.449,13 | 0 |
| 08 Mar 2024 | 4.460,31 | 17,08 | 0,38% | 4.462,37 | 4.498,70 | 4.442,07 | 0 |
| 07 Mar 2024 | 4.443,23 | 0,15 | 0,00% | 4.465,92 | 4.477,37 | 4.431,88 | 0 |
| 06 Mar 2024 | 4.443,08 | 12,81 | 0,29% | 4.453,75 | 4.459,29 | 4.429,85 | 0 |
| 05 Mar 2024 | 4.430,27 | -34,77 | -0,78% | 4.451,38 | 4.471,77 | 4.417,09 | 0 |
| 04 Mar 2024 | 4.465,04 | -50,18 | -1,11% | 4.530,74 | 4.531,07 | 4.445,98 | 0 |
| 01 Mar 2024 | 4.515,22 | 86,66 | 1,96% | 4.449,00 | 4.538,42 | 4.444,18 | 0 |
| 29 Fev 2024 | 4.428,56 | -93,68 | -2,07% | 4.548,10 | 4.550,27 | 4.427,42 | 0 |
| 28 Fev 2024 | 4.522,24 | -68,04 | -1,48% | 4.560,22 | 4.583,90 | 4.520,73 | 0 |
| 27 Fev 2024 | 4.590,28 | 61,68 | 1,36% | 4.555,62 | 4.596,77 | 4.522,94 | 0 |
| 26 Fev 2024 | 4.528,60 | 38,02 | 0,85% | 4.476,96 | 4.534,21 | 4.475,56 | 0 |
| 23 Fev 2024 | 4.490,57 | 34,59 | 0,78% | 4.479,99 | 4.508,90 | 4.474,58 | 0 |
| 22 Fev 2024 | 4.455,98 | 60,38 | 1,37% | 4.399,08 | 4.478,28 | 4.395,93 | 0 |
| 21 Fev 2024 | 4.395,61 | 10,58 | 0,24% | 4.382,95 | 4.406,19 | 4.361,22 | 0 |
| 20 Fev 2024 | 4.385,03 | -26,62 | -0,60% | 4.394,02 | 4.431,71 | 4.362,72 | 0 |
| 16 Fev 2024 | 4.411,65 | -19,79 | -0,45% | 4.416,73 | 4.446,63 | 4.401,31 | 0 |
| 15 Fev 2024 | 4.431,44 | 67,90 | 1,56% | 4.370,74 | 4.435,88 | 4.365,62 | 0 |
| 14 Fev 2024 | 4.363,54 | 56,41 | 1,31% | 4.340,25 | 4.366,12 | 4.324,88 | 0 |
| 13 Fev 2024 | 4.307,13 | -111,79 | -2,53% | 4.341,41 | 4.352,38 | 4.278,93 | 0 |
| 12 Fev 2024 | 4.418,92 | 42,05 | 0,96% | 4.365,21 | 4.420,47 | 4.363,20 | 0 |
| 09 Fev 2024 | 4.376,86 | 20,48 | 0,47% | 4.366,72 | 4.382,39 | 4.355,18 | 0 |
| 08 Fev 2024 | 4.356,38 | 3,15 | 0,07% | 4.345,21 | 4.365,68 | 4.322,54 | 0 |
| 07 Fev 2024 | 4.353,23 | -80,10 | -1,81% | 4.413,03 | 4.413,28 | 4.352,74 | 0 |
| 06 Fev 2024 | 4.433,33 | 45,53 | 1,04% | 4.385,12 | 4.434,52 | 4.381,19 | 0 |
| 05 Fev 2024 | 4.387,81 | 0,89 | 0,02% | 4.359,05 | 4.399,74 | 4.335,19 | 0 |
| 02 Fev 2024 | 4.386,92 | -54,12 | -1,22% | 4.401,94 | 4.405,46 | 4.362,68 | 0 |
| 01 Fev 2024 | 4.441,03 | 55,98 | 1,28% | 4.390,06 | 4.450,38 | 4.370,44 | 0 |
| 31 Jan 2024 | 4.385,06 | -59,09 | -1,33% | 4.442,40 | 4.458,13 | 4.382,32 | 0 |
| 30 Jan 2024 | 4.444,15 | -37,66 | -0,84% | 4.458,36 | 4.460,08 | 4.419,13 | 0 |
| 29 Jan 2024 | 4.481,81 | 73,60 | 1,67% | 4.406,61 | 4.482,83 | 4.394,54 | 0 |
| 26 Jan 2024 | 4.408,21 | -15,80 | -0,36% | 4.444,84 | 4.449,26 | 4.406,80 | 0 |
| 25 Jan 2024 | 4.424,01 | 31,22 | 0,71% | 4.425,97 | 4.439,66 | 4.399,30 | 0 |
| 24 Jan 2024 | 4.392,80 | -47,12 | -1,06% | 4.458,33 | 4.458,33 | 4.391,05 | 0 |
| 23 Jan 2024 | 4.439,91 | 26,16 | 0,59% | 4.428,91 | 4.440,94 | 4.397,64 | 0 |
| 22 Jan 2024 | 4.413,75 | 16,99 | 0,39% | 4.388,63 | 4.426,38 | 4.376,36 | 0 |
