Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas NDX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mai 2024 | 17.890,80 | 349,25 | 1,99% | 17.848,66 | 17.926,98 | 17.784,78 | 0 |
| 02 Mai 2024 | 17.541,54 | 222,99 | 1,29% | 17.474,92 | 17.575,80 | 17.290,64 | 0 |
| 01 Mai 2024 | 17.318,55 | -122,14 | -0,70% | 17.382,78 | 17.667,86 | 17.284,37 | 0 |
| 30 Abr 2024 | 17.440,69 | -342,02 | -1,92% | 17.720,35 | 17.768,87 | 17.440,69 | 0 |
| 29 Abr 2024 | 17.782,72 | 64,42 | 0,36% | 17.801,14 | 17.820,00 | 17.671,03 | 0 |
| 26 Abr 2024 | 17.718,30 | 287,79 | 1,65% | 17.566,22 | 17.772,78 | 17.533,08 | 0 |
| 25 Abr 2024 | 17.430,50 | -96,30 | -0,55% | 17.205,28 | 17.474,46 | 17.172,42 | 0 |
| 24 Abr 2024 | 17.526,80 | 55,33 | 0,32% | 17.613,66 | 17.653,66 | 17.435,33 | 0 |
| 23 Abr 2024 | 17.471,47 | 260,59 | 1,51% | 17.297,24 | 17.513,31 | 17.277,25 | 0 |
| 22 Abr 2024 | 17.210,89 | 173,24 | 1,02% | 17.161,11 | 17.305,15 | 17.010,25 | 0 |
| 19 Abr 2024 | 17.037,65 | -356,67 | -2,05% | 17.334,71 | 17.362,28 | 16.973,94 | 0 |
| 18 Abr 2024 | 17.394,31 | -99,31 | -0,57% | 17.514,77 | 17.590,81 | 17.376,49 | 0 |
| 17 Abr 2024 | 17.493,62 | -220,04 | -1,24% | 17.785,82 | 17.788,54 | 17.459,57 | 0 |
| 16 Abr 2024 | 17.713,66 | 6,83 | 0,04% | 17.691,45 | 17.817,73 | 17.660,89 | 0 |
| 15 Abr 2024 | 17.706,83 | -296,65 | -1,65% | 18.143,25 | 18.152,08 | 17.676,35 | 0 |
| 12 Abr 2024 | 18.003,49 | -304,50 | -1,66% | 18.117,67 | 18.166,49 | 17.952,09 | 0 |
| 11 Abr 2024 | 18.307,98 | 296,33 | 1,65% | 18.085,11 | 18.337,15 | 17.998,25 | 0 |
| 10 Abr 2024 | 18.011,65 | -158,25 | -0,87% | 17.957,96 | 18.040,83 | 17.932,42 | 0 |
| 09 Abr 2024 | 18.169,90 | 69,71 | 0,39% | 18.188,87 | 18.210,02 | 17.973,07 | 0 |
| 08 Abr 2024 | 18.100,19 | -8,26 | -0,05% | 18.130,44 | 18.178,66 | 18.050,69 | 0 |
| 05 Abr 2024 | 18.108,46 | 229,68 | 1,28% | 17.940,28 | 18.202,96 | 17.912,86 | 0 |
| 04 Abr 2024 | 17.878,78 | -281,41 | -1,55% | 18.331,02 | 18.362,29 | 17.875,75 | 0 |
| 03 Abr 2024 | 18.160,19 | 38,41 | 0,21% | 18.054,44 | 18.238,67 | 18.045,42 | 0 |
| 02 Abr 2024 | 18.121,78 | -171,42 | -0,94% | 18.076,43 | 18.135,57 | 18.002,27 | 0 |
| 01 Abr 2024 | 18.293,20 | 38,51 | 0,21% | 18.280,82 | 18.391,58 | 18.211,28 | 0 |
| 28 Mar 2024 | 18.254,69 | -26,15 | -0,14% | 18.263,41 | 18.308,32 | 18.231,38 | 0 |
| 27 Mar 2024 | 18.280,84 | 70,31 | 0,39% | 18.338,19 | 18.344,09 | 18.168,20 | 0 |
| 26 Mar 2024 | 18.210,54 | -66,53 | -0,36% | 18.329,29 | 18.378,70 | 18.207,88 | 0 |
| 25 Mar 2024 | 18.277,06 | -62,38 | -0,34% | 18.215,54 | 18.337,35 | 18.189,28 | 0 |
| 22 Mar 2024 | 18.339,44 | 19,07 | 0,10% | 18.293,15 | 18.386,25 | 18.267,49 | 0 |
| 21 Mar 2024 | 18.320,38 | 80,27 | 0,44% | 18.438,24 | 18.464,70 | 18.317,10 | 0 |
| 20 Mar 2024 | 18.240,11 | 207,90 | 1,15% | 18.067,70 | 18.249,12 | 18.003,24 | 0 |
| 19 Mar 2024 | 18.032,20 | 47,20 | 0,26% | 17.902,52 | 18.039,82 | 17.809,15 | 0 |
| 18 Mar 2024 | 17.985,01 | 176,76 | 0,99% | 18.024,24 | 18.124,32 | 17.973,09 | 0 |
| 15 Mar 2024 | 17.808,25 | -206,56 | -1,15% | 17.926,92 | 17.930,47 | 17.764,99 | 0 |
| 14 Mar 2024 | 18.014,81 | -53,66 | -0,30% | 18.114,69 | 18.142,90 | 17.913,63 | 0 |
| 13 Mar 2024 | 18.068,47 | -150,65 | -0,83% | 18.151,76 | 18.163,74 | 18.030,40 | 0 |
| 12 Mar 2024 | 18.219,11 | 267,42 | 1,49% | 18.063,02 | 18.228,37 | 17.919,33 | 0 |
| 11 Mar 2024 | 17.951,69 | -66,76 | -0,37% | 17.959,68 | 18.003,05 | 17.873,33 | 0 |
| 08 Mar 2024 | 18.018,45 | -279,54 | -1,53% | 18.312,78 | 18.416,73 | 17.995,38 | 0 |
| 07 Mar 2024 | 18.297,99 | 280,42 | 1,56% | 18.161,73 | 18.337,95 | 18.101,43 | 0 |
| 06 Mar 2024 | 18.017,57 | 119,71 | 0,67% | 18.083,51 | 18.142,88 | 17.941,64 | 0 |
| 05 Mar 2024 | 17.897,87 | -328,62 | -1,80% | 18.088,71 | 18.097,50 | 17.804,50 | 0 |
| 04 Mar 2024 | 18.226,48 | -76,43 | -0,42% | 18.290,10 | 18.313,43 | 18.218,25 | 0 |
| 01 Mar 2024 | 18.302,91 | 259,06 | 1,44% | 18.069,29 | 18.333,26 | 18.064,44 | 0 |
| 29 Fev 2024 | 18.043,85 | 169,35 | 0,95% | 17.991,67 | 18.068,52 | 17.866,26 | 0 |
| 28 Fev 2024 | 17.874,50 | -96,54 | -0,54% | 17.895,03 | 17.931,01 | 17.840,36 | 0 |
| 27 Fev 2024 | 17.971,05 | 37,71 | 0,21% | 17.962,58 | 17.987,54 | 17.871,06 | 0 |
| 26 Fev 2024 | 17.933,33 | -4,28 | -0,02% | 17.970,21 | 18.014,11 | 17.926,66 | 0 |
| 23 Fev 2024 | 17.937,61 | -67,09 | -0,37% | 18.052,59 | 18.091,62 | 17.902,78 | 0 |
| 22 Fev 2024 | 18.004,70 | 525,79 | 3,01% | 17.857,76 | 18.034,80 | 17.808,26 | 0 |
| 21 Fev 2024 | 17.478,91 | -67,19 | -0,38% | 17.412,79 | 17.482,13 | 17.319,44 | 0 |
| 20 Fev 2024 | 17.546,10 | -139,89 | -0,79% | 17.591,17 | 17.657,08 | 17.399,41 | 0 |
| 16 Fev 2024 | 17.685,98 | -159,74 | -0,90% | 17.853,59 | 17.864,16 | 17.663,40 | 0 |
| 15 Fev 2024 | 17.845,72 | 38,09 | 0,21% | 17.815,32 | 17.864,58 | 17.722,31 | 0 |
| 14 Fev 2024 | 17.807,63 | 207,21 | 1,18% | 17.728,90 | 17.815,18 | 17.619,92 | 0 |
| 13 Fev 2024 | 17.600,42 | -282,24 | -1,58% | 17.519,80 | 17.717,67 | 17.478,23 | 0 |
| 12 Fev 2024 | 17.882,66 | -79,75 | -0,44% | 17.942,28 | 18.041,45 | 17.859,66 | 0 |
| 09 Fev 2024 | 17.962,41 | 179,24 | 1,01% | 17.820,98 | 17.987,90 | 17.798,81 | 0 |
| 08 Fev 2024 | 17.783,17 | 28,09 | 0,16% | 17.757,60 | 17.814,12 | 17.728,55 | 0 |
| 07 Fev 2024 | 17.755,07 | 182,34 | 1,04% | 17.674,59 | 17.784,17 | 17.637,73 | 0 |
| 06 Fev 2024 | 17.572,73 | -40,30 | -0,23% | 17.664,44 | 17.680,62 | 17.475,43 | 0 |
| 05 Fev 2024 | 17.613,04 | -29,70 | -0,17% | 17.634,69 | 17.655,77 | 17.469,62 | 0 |
