Cotações Históricas NPFI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 25,2163 | 0,01 | 0,05% | 25,2064 | 25,2168 | 25,2046 | 0 |
04 Jun 2024 | 25,2026 | 0,00 | -0,02% | 25,2051 | 25,2133 | 25,1971 | 0 |
03 Jun 2024 | 25,2073 | -0,10 | -0,40% | 25,1913 | 25,2088 | 25,1913 | 0 |
31 Mai 2024 | 25,3093 | 0,02 | 0,07% | 25,3082 | 25,3156 | 25,3051 | 0 |
30 Mai 2024 | 25,2905 | 0,01 | 0,04% | 25,2789 | 25,2905 | 25,2764 | 0 |
29 Mai 2024 | 25,2812 | -0,05 | -0,19% | 25,3051 | 25,3053 | 25,2804 | 0 |
28 Mai 2024 | 25,3287 | 0,00 | -0,01% | 25,3399 | 600.000,00 | 0,00 | 0 |
24 Mai 2024 | 25,3316 | 0,01 | 0,03% | 25,3358 | 25,3388 | 25,3302 | 0 |
23 Mai 2024 | 25,324 | 0,00 | -0,02% | 25,3431 | 25,3446 | 25,3232 | 0 |
22 Mai 2024 | 25,3283 | -0,03 | -0,12% | 25,3529 | 25,3533 | 25,3273 | 0 |
21 Mai 2024 | 25,3587 | -0,01 | -0,02% | 25,362 | 25,3689 | 25,3568 | 0 |
20 Mai 2024 | 25,3643 | 0,02 | 0,07% | 25,3566 | 25,3644 | 25,3566 | 0 |
17 Mai 2024 | 25,347 | 0,04 | 0,15% | 25,3235 | 25,3499 | 25,323 | 0 |
16 Mai 2024 | 25,3082 | 0,03 | 0,12% | 25,2863 | 25,313 | 25,2863 | 0 |
15 Mai 2024 | 25,2783 | 0,06 | 0,25% | 25,2329 | 25,2785 | 25,2328 | 0 |
14 Mai 2024 | 25,2162 | 0,00 | 0,01% | 25,2209 | 25,2227 | 25,2123 | 0 |
13 Mai 2024 | 25,2126 | 0,00 | -0,01% | 25,2208 | 25,2233 | 25,2121 | 0 |
10 Mai 2024 | 25,2141 | 0,02 | 0,07% | 25,2208 | 25,2211 | 25,2084 | 0 |
09 Mai 2024 | 25,1973 | 0,00 | 0,02% | 25,1912 | 25,1996 | 25,1852 | 0 |
08 Mai 2024 | 25,1926 | 0,00 | -0,01% | 25,1934 | 25,1934 | 25,1814 | 0 |
07 Mai 2024 | 25,1949 | 0,06 | 0,24% | 25,1726 | 25,2007 | 25,1726 | 0 |
06 Mai 2024 | 25,1351 | 0,04 | 0,18% | 25,1007 | 25,137 | 25,1004 | 0 |
03 Mai 2024 | 25,0905 | 0,08 | 0,33% | 25,0404 | 25,0923 | 25,0404 | 0 |
02 Mai 2024 | 25,0076 | 0,07 | 0,29% | 24,9598 | 25,0077 | 24,9596 | 0 |
01 Mai 2024 | 24,9343 | -0,10 | -0,40% | 24,9096 | 24,9351 | 24,9091 | 0 |
30 Abr 2024 | 25,034 | 0,00 | -0,01% | 25,0424 | 25,0428 | 25,0293 | 0 |
29 Abr 2024 | 25,037 | 0,06 | 0,23% | 25,0048 | 25,0389 | 25,0047 | 0 |
26 Abr 2024 | 24,9795 | 0,05 | 0,18% | 24,9583 | 24,9801 | 24,9583 | 0 |
25 Abr 2024 | 24,9339 | -0,04 | -0,16% | 24,9706 | 24,9707 | 24,9258 | 0 |
24 Abr 2024 | 24,9738 | 0,00 | 0,02% | 24,9739 | 24,9804 | 24,9726 | 0 |
23 Abr 2024 | 24,9698 | 0,03 | 0,13% | 24,9505 | 24,9733 | 24,9505 | 0 |
22 Abr 2024 | 24,9365 | 0,03 | 0,11% | 24,9327 | 24,94 | 24,9323 | 0 |
19 Abr 2024 | 24,9083 | 0,01 | 0,05% | 24,9061 | 24,9111 | 24,9018 | 0 |
18 Abr 2024 | 24,8957 | 0,01 | 0,03% | 24,8978 | 24,9037 | 24,894 | 0 |
17 Abr 2024 | 24,887 | 0,02 | 0,10% | 24,8865 | 24,895 | 24,8839 | 0 |
16 Abr 2024 | 24,8627 | -0,11 | -0,42% | 24,9055 | 24,9056 | 24,86 | 0 |
15 Abr 2024 | 24,9684 | -0,07 | -0,28% | 25,0097 | 25,0098 | 24,9656 | 0 |
12 Abr 2024 | 25,0391 | -0,01 | -0,03% | 25,0775 | 25,0777 | 25,0381 | 0 |
11 Abr 2024 | 25,0473 | -0,05 | -0,21% | 25,0701 | 25,071 | 25,0469 | 0 |
10 Abr 2024 | 25,1011 | -0,04 | -0,16% | 25,1426 | 25,1426 | 25,0991 | 0 |
09 Abr 2024 | 25,1416 | 0,01 | 0,03% | 25,1468 | 25,1512 | 25,1384 | 0 |
08 Abr 2024 | 25,1347 | 0,00 | 0,00% | 25,1254 | 25,1365 | 25,1254 | 0 |
05 Abr 2024 | 25,1352 | 0,00 | -0,01% | 25,1371 | 25,1402 | 25,1331 | 0 |
04 Abr 2024 | 25,1383 | 0,01 | 0,05% | 25,1277 | 25,147 | 25,1276 | 0 |
03 Abr 2024 | 25,1258 | 0,00 | -0,02% | 25,1282 | 25,1326 | 25,1228 | 0 |
02 Abr 2024 | 25,1299 | -0,05 | -0,19% | 25,1624 | 25,1624 | 25,1248 | 0 |
01 Abr 2024 | 25,1787 | -0,09 | -0,34% | 25,1912 | 25,1925 | 25,1744 | 0 |
28 Mar 2024 | 25,2643 | 0,02 | 0,08% | 25,2594 | 25,2661 | 25,2581 | 0 |
27 Mar 2024 | 25,2438 | 0,01 | 0,04% | 25,2324 | 25,2469 | 25,232 | 0 |
26 Mar 2024 | 25,2347 | 0,01 | 0,04% | 25,2283 | 25,2389 | 25,2221 | 0 |
25 Mar 2024 | 25,2258 | 0,01 | 0,05% | 25,2111 | 25,2291 | 25,2092 | 0 |
22 Mar 2024 | 25,2131 | 0,05 | 0,18% | 25,1882 | 25,214 | 25,1878 | 0 |
21 Mar 2024 | 25,1673 | 0,06 | 0,23% | 25,1408 | 25,1706 | 25,1385 | 0 |
20 Mar 2024 | 25,1092 | 0,02 | 0,08% | 25,1032 | 25,1135 | 25,1024 | 0 |
19 Mar 2024 | 25,0892 | 0,01 | 0,05% | 25,0817 | 25,0892 | 25,0796 | 0 |
18 Mar 2024 | 25,0755 | 0,03 | 0,12% | 25,0624 | 25,0764 | 25,0612 | 0 |
15 Mar 2024 | 25,0458 | -0,02 | -0,06% | 25,0582 | 25,0605 | 25,0447 | 0 |
14 Mar 2024 | 25,0614 | 0,00 | -0,01% | 25,0863 | 25,0892 | 25,0599 | 0 |
13 Mar 2024 | 25,0645 | 0,03 | 0,13% | 25,052 | 25,0685 | 25,0519 | 0 |
12 Mar 2024 | 25,0307 | 0,02 | 0,08% | 25,0184 | 25,0349 | 25,0167 | 0 |
11 Mar 2024 | 25,01 | 0,00 | 0,01% | 25,0178 | 25,0191 | 25,0071 | 0 |
08 Mar 2024 | 25,0087 | 0,05 | 0,18% | 24,9946 | 25,0097 | 24,9945 | 0 |