Cotações Históricas NQCAPSGT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1.691,88 | 0,17 | 0,01% | 1.695,51 | 1.697,85 | 1.688,19 | 0 |
26 Set 2024 | 1.691,71 | 7,71 | 0,46% | 1.699,84 | 1.699,84 | 1.683,06 | 0 |
25 Set 2024 | 1.684,01 | -13,48 | -0,79% | 1.696,70 | 1.696,79 | 1.682,26 | 0 |
24 Set 2024 | 1.697,48 | 2,14 | 0,13% | 1.700,90 | 1.701,82 | 1.690,55 | 0 |
23 Set 2024 | 1.695,34 | 7,79 | 0,46% | 1.692,71 | 1.698,48 | 1.691,31 | 0 |
20 Set 2024 | 1.687,55 | -10,26 | -0,60% | 1.691,65 | 1.692,54 | 1.680,00 | 0 |
19 Set 2024 | 1.697,80 | 32,48 | 1,95% | 1.696,54 | 1.705,01 | 1.688,04 | 0 |
18 Set 2024 | 1.665,33 | -9,86 | -0,59% | 1.678,22 | 1.688,13 | 1.664,54 | 0 |
17 Set 2024 | 1.675,18 | 6,94 | 0,42% | 1.674,11 | 1.684,10 | 1.670,21 | 0 |
16 Set 2024 | 1.668,24 | 7,03 | 0,42% | 1.664,09 | 1.669,18 | 1.657,78 | 0 |
13 Set 2024 | 1.661,22 | 16,44 | 1,00% | 1.649,81 | 1.664,16 | 1.649,80 | 0 |
12 Set 2024 | 1.644,78 | 9,74 | 0,60% | 1.635,33 | 1.647,39 | 1.628,67 | 0 |
11 Set 2024 | 1.635,04 | 15,02 | 0,93% | 1.620,18 | 1.636,62 | 1.588,73 | 0 |
10 Set 2024 | 1.620,02 | -0,76 | -0,05% | 1.624,05 | 1.625,23 | 1.603,67 | 0 |
09 Set 2024 | 1.620,78 | 19,71 | 1,23% | 1.613,52 | 1.628,32 | 1.612,04 | 0 |
06 Set 2024 | 1.601,07 | -25,53 | -1,57% | 1.627,19 | 1.631,85 | 1.598,89 | 0 |
05 Set 2024 | 1.626,59 | -14,40 | -0,88% | 1.636,41 | 1.636,56 | 1.618,51 | 0 |
04 Set 2024 | 1.640,99 | -7,18 | -0,44% | 1.639,86 | 1.652,50 | 1.636,94 | 0 |
03 Set 2024 | 1.648,17 | -46,60 | -2,75% | 1.683,32 | 1.683,50 | 1.642,78 | 0 |
30 Ago 2024 | 1.694,77 | 14,96 | 0,89% | 1.686,68 | 1.695,23 | 1.673,17 | 0 |
29 Ago 2024 | 1.679,81 | 9,18 | 0,55% | 1.679,39 | 1.695,29 | 1.677,25 | 0 |
28 Ago 2024 | 1.670,63 | -15,32 | -0,91% | 1.677,65 | 1.679,51 | 1.661,51 | 0 |
27 Ago 2024 | 1.685,95 | 2,73 | 0,16% | 1.678,66 | 1.686,74 | 1.676,07 | 0 |
26 Ago 2024 | 1.683,23 | -4,82 | -0,29% | 1.693,52 | 1.697,10 | 1.681,38 | 0 |
23 Ago 2024 | 1.688,04 | 23,99 | 1,44% | 1.680,67 | 1.688,96 | 1.674,51 | 0 |
22 Ago 2024 | 1.664,06 | -15,44 | -0,92% | 1.682,33 | 1.683,96 | 1.661,34 | 0 |
21 Ago 2024 | 1.679,50 | 11,60 | 0,70% | 1.673,77 | 1.681,26 | 1.669,67 | 0 |
20 Ago 2024 | 1.667,90 | -8,08 | -0,48% | 1.674,67 | 1.676,82 | 1.665,40 | 0 |
19 Ago 2024 | 1.675,98 | 17,76 | 1,07% | 1.660,67 | 1.675,99 | 1.659,26 | 0 |
16 Ago 2024 | 1.658,22 | -3,15 | -0,19% | 1.654,76 | 1.662,01 | 1.651,19 | 0 |
15 Ago 2024 | 1.661,37 | 35,02 | 2,15% | 1.644,80 | 1.663,02 | 1.643,83 | 0 |
14 Ago 2024 | 1.626,36 | 7,25 | 0,45% | 1.622,57 | 1.630,04 | 1.616,01 | 0 |
13 Ago 2024 | 1.619,11 | 17,24 | 1,08% | 1.606,71 | 1.621,02 | 1.603,79 | 0 |
12 Ago 2024 | 1.601,87 | -0,80 | -0,05% | 1.604,87 | 1.611,32 | 1.595,34 | 0 |
09 Ago 2024 | 1.602,66 | 4,91 | 0,31% | 1.596,39 | 1.607,57 | 1.590,18 | 0 |
08 Ago 2024 | 1.597,76 | 39,84 | 2,56% | 1.570,95 | 1.599,29 | 1.568,26 | 0 |
07 Ago 2024 | 1.557,92 | -13,60 | -0,87% | 1.595,00 | 1.601,34 | 1.556,97 | 0 |
06 Ago 2024 | 1.571,52 | 13,23 | 0,85% | 1.562,77 | 1.593,86 | 1.561,03 | 0 |
05 Ago 2024 | 1.558,29 | -35,45 | -2,22% | 1.543,73 | 1.576,69 | 1.536,98 | 0 |
02 Ago 2024 | 1.593,74 | -37,58 | -2,30% | 1.603,20 | 1.604,96 | 1.579,01 | 0 |
01 Ago 2024 | 1.631,32 | -32,54 | -1,96% | 1.667,76 | 1.676,71 | 1.620,68 | 0 |
31 Jul 2024 | 1.663,86 | 31,48 | 1,93% | 1.657,10 | 1.674,02 | 1.652,56 | 0 |
30 Jul 2024 | 1.632,38 | -4,49 | -0,27% | 1.643,73 | 1.648,25 | 1.624,35 | 0 |
29 Jul 2024 | 1.636,87 | -0,66 | -0,04% | 1.645,51 | 1.647,98 | 1.634,66 | 0 |
26 Jul 2024 | 1.637,52 | 8,99 | 0,55% | 1.629,96 | 1.646,74 | 1.627,80 | 0 |
25 Jul 2024 | 1.628,53 | 3,05 | 0,19% | 1.630,63 | 1.657,30 | 1.623,73 | 0 |
24 Jul 2024 | 1.625,48 | -36,33 | -2,19% | 1.654,88 | 1.654,91 | 1.623,94 | 0 |
23 Jul 2024 | 1.661,81 | -9,62 | -0,58% | 1.665,75 | 1.672,72 | 1.660,90 | 0 |
22 Jul 2024 | 1.671,44 | 18,76 | 1,14% | 1.664,92 | 1.671,44 | 1.656,71 | 0 |
19 Jul 2024 | 1.652,68 | -21,04 | -1,26% | 1.676,64 | 1.676,64 | 1.651,95 | 0 |
18 Jul 2024 | 1.673,72 | -2,98 | -0,18% | 1.683,86 | 1.697,54 | 1.665,72 | 0 |
17 Jul 2024 | 1.676,70 | -44,68 | -2,60% | 1.700,73 | 1.702,68 | 1.676,53 | 0 |
16 Jul 2024 | 1.721,39 | 19,64 | 1,15% | 1.709,89 | 1.722,17 | 1.705,26 | 0 |
15 Jul 2024 | 1.701,74 | 9,63 | 0,57% | 1.698,02 | 1.714,31 | 1.696,35 | 0 |
12 Jul 2024 | 1.692,11 | 16,87 | 1,01% | 1.679,32 | 1.704,09 | 1.679,16 | 0 |
11 Jul 2024 | 1.675,24 | -6,23 | -0,37% | 1.687,24 | 1.692,93 | 1.671,95 | 0 |
10 Jul 2024 | 1.681,47 | 14,46 | 0,87% | 1.669,54 | 1.682,39 | 1.663,29 | 0 |
09 Jul 2024 | 1.667,01 | -2,23 | -0,13% | 1.670,66 | 1.674,81 | 1.666,80 | 0 |
08 Jul 2024 | 1.669,24 | -0,80 | -0,05% | 1.669,03 | 1.672,57 | 1.664,79 | 0 |
05 Jul 2024 | 1.670,04 | 4,15 | 0,25% | 1.666,72 | 1.671,77 | 1.660,27 | 0 |
03 Jul 2024 | 1.665,89 | 10,28 | 0,62% | 1.655,94 | 1.666,46 | 1.655,70 | 0 |
02 Jul 2024 | 1.655,61 | 8,87 | 0,54% | 1.643,34 | 1.655,75 | 1.642,65 | 0 |
01 Jul 2024 | 1.646,73 | -2,60 | -0,16% | 1.653,61 | 1.654,39 | 1.636,25 | 0 |