Cotações Históricas NDXT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 10.420,33 | -7,07 | -0,07% | 10.421,24 | 10.470,01 | 10.402,61 | 0 |
27 Mar 2024 | 10.427,40 | 53,75 | 0,52% | 10.465,02 | 10.465,77 | 10.324,46 | 0 |
26 Mar 2024 | 10.373,65 | -14,57 | -0,14% | 10.426,54 | 10.467,23 | 10.372,07 | 0 |
25 Mar 2024 | 10.388,22 | -55,95 | -0,54% | 10.338,67 | 10.441,83 | 10.320,15 | 0 |
22 Mar 2024 | 10.444,17 | -28,26 | -0,27% | 10.443,19 | 10.491,34 | 10.377,05 | 0 |
21 Mar 2024 | 10.472,44 | 99,82 | 0,96% | 10.563,24 | 10.595,64 | 10.465,00 | 0 |
20 Mar 2024 | 10.372,62 | 148,05 | 1,45% | 10.271,41 | 10.390,14 | 10.199,54 | 0 |
19 Mar 2024 | 10.224,57 | 3,36 | 0,03% | 10.127,84 | 10.240,68 | 10.067,28 | 0 |
18 Mar 2024 | 10.221,21 | 74,22 | 0,73% | 10.277,08 | 10.301,50 | 10.212,74 | 0 |
15 Mar 2024 | 10.146,99 | -151,43 | -1,47% | 10.229,64 | 10.242,54 | 10.141,28 | 0 |
14 Mar 2024 | 10.298,42 | -93,44 | -0,90% | 10.401,43 | 10.418,42 | 10.226,46 | 0 |
13 Mar 2024 | 10.391,86 | -138,49 | -1,32% | 10.466,63 | 10.475,09 | 10.361,19 | 0 |
12 Mar 2024 | 10.530,35 | 170,71 | 1,65% | 10.449,84 | 10.532,88 | 10.337,09 | 0 |
11 Mar 2024 | 10.359,64 | -55,69 | -0,53% | 10.335,14 | 10.387,10 | 10.254,67 | 0 |
08 Mar 2024 | 10.415,33 | -271,32 | -2,54% | 10.672,33 | 10.724,92 | 10.408,53 | 0 |
07 Mar 2024 | 10.686,65 | 211,11 | 2,02% | 10.568,57 | 10.719,27 | 10.530,22 | 0 |
06 Mar 2024 | 10.475,54 | 142,78 | 1,38% | 10.542,01 | 10.566,63 | 10.407,91 | 0 |
05 Mar 2024 | 10.332,76 | -273,66 | -2,58% | 10.480,40 | 10.489,52 | 10.255,24 | 0 |
04 Mar 2024 | 10.606,42 | 0,19 | 0,00% | 10.638,12 | 10.670,77 | 10.579,77 | 0 |
01 Mar 2024 | 10.606,23 | 194,45 | 1,87% | 10.452,33 | 10.636,81 | 10.422,44 | 0 |
29 Fev 2024 | 10.411,78 | 154,20 | 1,50% | 10.352,31 | 10.427,28 | 10.276,48 | 0 |
28 Fev 2024 | 10.257,58 | -89,94 | -0,87% | 10.260,10 | 10.295,95 | 10.228,16 | 0 |
27 Fev 2024 | 10.347,51 | 17,59 | 0,17% | 10.370,90 | 10.422,41 | 10.315,01 | 0 |
26 Fev 2024 | 10.329,92 | 64,21 | 0,63% | 10.313,87 | 10.389,43 | 10.282,67 | 0 |
23 Fev 2024 | 10.265,71 | -40,46 | -0,39% | 10.359,09 | 10.384,92 | 10.232,56 | 0 |
22 Fev 2024 | 10.306,18 | 366,78 | 3,69% | 10.292,08 | 10.335,30 | 10.217,74 | 0 |
21 Fev 2024 | 9.939,39 | -182,90 | -1,81% | 9.850,41 | 9.940,77 | 9.826,79 | 0 |
20 Fev 2024 | 10.122,30 | -102,73 | -1,00% | 10.150,83 | 10.191,37 | 9.987,28 | 0 |
16 Fev 2024 | 10.225,03 | -117,69 | -1,14% | 10.345,86 | 10.373,46 | 10.201,89 | 0 |
15 Fev 2024 | 10.342,72 | -5,15 | -0,05% | 10.387,86 | 10.399,65 | 10.287,50 | 0 |
14 Fev 2024 | 10.347,87 | 193,37 | 1,90% | 10.283,90 | 10.351,12 | 10.233,82 | 0 |
13 Fev 2024 | 10.154,50 | -217,20 | -2,09% | 10.027,36 | 10.259,56 | 10.027,36 | 0 |
12 Fev 2024 | 10.371,71 | -63,41 | -0,61% | 10.421,61 | 10.506,30 | 10.354,05 | 0 |
09 Fev 2024 | 10.435,12 | 178,82 | 1,74% | 10.332,93 | 10.467,31 | 10.304,28 | 0 |
08 Fev 2024 | 10.256,30 | 111,28 | 1,10% | 10.166,78 | 10.296,26 | 10.155,06 | 0 |
07 Fev 2024 | 10.145,02 | 178,77 | 1,79% | 10.062,26 | 10.167,00 | 10.016,59 | 0 |
06 Fev 2024 | 9.966,25 | -51,41 | -0,51% | 10.067,23 | 10.068,78 | 9.866,79 | 0 |
05 Fev 2024 | 10.017,66 | -4,06 | -0,04% | 10.038,92 | 10.055,42 | 9.910,22 | 0 |
02 Fev 2024 | 10.021,72 | 132,85 | 1,34% | 9.876,65 | 10.044,39 | 9.860,11 | 0 |
01 Fev 2024 | 9.888,86 | 91,19 | 0,93% | 9.845,23 | 9.910,08 | 9.782,09 | 0 |
31 Jan 2024 | 9.797,68 | -177,14 | -1,78% | 9.801,81 | 9.950,59 | 9.758,07 | 0 |
30 Jan 2024 | 9.974,82 | -102,47 | -1,02% | 10.034,65 | 10.065,83 | 9.943,26 | 0 |
29 Jan 2024 | 10.077,29 | 129,58 | 1,30% | 9.964,57 | 10.077,91 | 9.949,52 | 0 |
26 Jan 2024 | 9.947,71 | -144,65 | -1,43% | 9.969,63 | 10.038,90 | 9.935,59 | 0 |
25 Jan 2024 | 10.092,35 | -10,77 | -0,11% | 10.232,50 | 10.236,41 | 10.044,75 | 0 |
24 Jan 2024 | 10.103,12 | 68,10 | 0,68% | 10.148,65 | 10.224,12 | 10.086,80 | 0 |
23 Jan 2024 | 10.035,03 | 40,43 | 0,40% | 10.012,48 | 10.040,71 | 9.936,33 | 0 |
22 Jan 2024 | 9.994,60 | 72,83 | 0,73% | 10.029,82 | 10.076,12 | 9.957,45 | 0 |
19 Jan 2024 | 9.921,77 | 262,80 | 2,72% | 9.728,87 | 9.923,78 | 9.714,27 | 0 |
18 Jan 2024 | 9.658,97 | 173,95 | 1,83% | 9.648,50 | 9.668,96 | 9.548,19 | 0 |
17 Jan 2024 | 9.485,01 | -77,13 | -0,81% | 9.477,74 | 9.493,36 | 9.335,32 | 0 |
16 Jan 2024 | 9.562,14 | 27,97 | 0,29% | 9.491,42 | 9.607,21 | 9.467,73 | 0 |
12 Jan 2024 | 9.534,17 | -4,88 | -0,05% | 9.558,39 | 9.601,14 | 9.498,60 | 0 |
11 Jan 2024 | 9.539,06 | 50,34 | 0,53% | 9.530,49 | 9.575,06 | 9.389,31 | 0 |
10 Jan 2024 | 9.488,72 | 57,45 | 0,61% | 9.449,65 | 9.512,89 | 9.373,68 | 0 |
09 Jan 2024 | 9.431,27 | 49,23 | 0,52% | 9.299,15 | 9.472,60 | 9.298,88 | 0 |
08 Jan 2024 | 9.382,04 | 259,77 | 2,85% | 9.181,69 | 9.384,85 | 9.180,85 | 0 |
05 Jan 2024 | 9.122,27 | 23,36 | 0,26% | 9.096,98 | 9.197,62 | 9.090,36 | 0 |
04 Jan 2024 | 9.098,91 | -53,58 | -0,59% | 9.066,85 | 9.168,78 | 9.066,85 | 0 |
03 Jan 2024 | 9.152,49 | -134,48 | -1,45% | 9.141,42 | 9.219,83 | 9.137,93 | 0 |
02 Jan 2024 | 9.286,98 | -300,94 | -3,14% | 9.446,37 | 9.462,16 | 9.231,63 | 0 |