Cotações Históricas NQCAPSTDMXUSN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 1.807,71 | 3,52 | 0,20% | 1.802,78 | 1.807,72 | 1.798,21 | 0 |
18 Jun 2024 | 1.804,18 | 20,68 | 1,16% | 1.801,25 | 1.806,87 | 1.793,73 | 0 |
17 Jun 2024 | 1.783,51 | 3,69 | 0,21% | 1.784,97 | 1.789,58 | 1.774,79 | 0 |
14 Jun 2024 | 1.779,82 | -25,34 | -1,40% | 1.793,95 | 1.796,97 | 1.772,39 | 0 |
13 Jun 2024 | 1.805,16 | -26,66 | -1,46% | 1.826,53 | 1.827,03 | 1.801,39 | 0 |
12 Jun 2024 | 1.831,82 | 38,15 | 2,13% | 1.801,79 | 1.833,35 | 1.799,89 | 0 |
11 Jun 2024 | 1.793,67 | -12,96 | -0,72% | 1.811,25 | 1.812,11 | 1.788,07 | 0 |
10 Jun 2024 | 1.806,63 | -14,80 | -0,81% | 1.804,88 | 1.811,70 | 1.801,29 | 0 |
07 Jun 2024 | 1.821,43 | -10,94 | -0,60% | 1.838,76 | 1.838,82 | 1.816,37 | 0 |
06 Jun 2024 | 1.832,37 | 12,53 | 0,69% | 1.833,70 | 1.836,09 | 1.829,81 | 0 |
05 Jun 2024 | 1.819,84 | 12,63 | 0,70% | 1.817,04 | 1.825,94 | 1.815,59 | 0 |
04 Jun 2024 | 1.807,21 | -4,37 | -0,24% | 1.809,74 | 1.812,22 | 1.799,34 | 0 |
03 Jun 2024 | 1.811,58 | 4,97 | 0,28% | 1.813,18 | 1.818,60 | 1.804,04 | 0 |
31 Mai 2024 | 1.806,61 | 17,08 | 0,95% | 1.792,76 | 1.807,04 | 1.790,93 | 0 |
30 Mai 2024 | 1.789,54 | 7,63 | 0,43% | 1.778,37 | 1.792,67 | 1.778,11 | 0 |
29 Mai 2024 | 1.781,91 | -27,00 | -1,49% | 1.798,53 | 1.800,64 | 1.779,85 | 0 |
28 Mai 2024 | 1.808,91 | -3,32 | -0,18% | 1.821,34 | 1.822,23 | 1.803,68 | 0 |
24 Mai 2024 | 1.812,22 | -1,63 | -0,09% | 1.798,34 | 1.814,71 | 1.797,88 | 0 |
23 Mai 2024 | 1.813,86 | 1,33 | 0,07% | 1.811,72 | 1.821,94 | 1.809,23 | 0 |
22 Mai 2024 | 1.812,53 | -4,60 | -0,25% | 1.811,88 | 1.815,15 | 1.806,93 | 0 |
21 Mai 2024 | 1.817,13 | 0,01 | 0,00% | 1.816,46 | 1.817,67 | 1.808,78 | 0 |
20 Mai 2024 | 1.817,13 | 2,93 | 0,16% | 1.815,28 | 1.818,06 | 1.813,91 | 0 |
17 Mai 2024 | 1.814,20 | 0,43 | 0,02% | 1.808,90 | 1.814,64 | 1.801,82 | 0 |
16 Mai 2024 | 1.813,77 | 2,02 | 0,11% | 1.821,48 | 1.822,37 | 1.811,39 | 0 |
15 Mai 2024 | 1.811,76 | 13,64 | 0,76% | 1.805,96 | 1.817,21 | 1.800,68 | 0 |
14 Mai 2024 | 1.798,12 | -3,78 | -0,21% | 1.792,74 | 1.798,74 | 1.783,48 | 0 |
13 Mai 2024 | 1.801,90 | 3,75 | 0,21% | 1.800,68 | 1.803,54 | 1.798,57 | 0 |
10 Mai 2024 | 1.798,14 | 8,47 | 0,47% | 1.797,07 | 1.803,09 | 1.796,21 | 0 |
09 Mai 2024 | 1.789,68 | 4,93 | 0,28% | 1.781,49 | 1.791,99 | 1.778,57 | 0 |
08 Mai 2024 | 1.784,75 | 6,09 | 0,34% | 1.777,87 | 1.786,17 | 1.777,78 | 0 |
07 Mai 2024 | 1.778,66 | 15,11 | 0,86% | 1.770,45 | 1.779,22 | 1.766,69 | 0 |
06 Mai 2024 | 1.763,55 | 12,00 | 0,69% | 1.756,16 | 1.764,59 | 1.753,59 | 0 |
03 Mai 2024 | 1.751,55 | 23,10 | 1,34% | 1.739,28 | 1.763,05 | 1.738,76 | 0 |
02 Mai 2024 | 1.728,45 | 5,94 | 0,35% | 1.729,59 | 1.735,99 | 1.723,78 | 0 |
01 Mai 2024 | 1.722,50 | -5,94 | -0,34% | 1.719,91 | 1.731,97 | 1.719,76 | 0 |
30 Abr 2024 | 1.728,44 | -11,46 | -0,66% | 1.739,13 | 1.742,68 | 1.724,61 | 0 |
29 Abr 2024 | 1.739,90 | 4,32 | 0,25% | 1.746,14 | 1.747,09 | 1.738,44 | 0 |
26 Abr 2024 | 1.735,57 | 7,15 | 0,41% | 1.733,83 | 1.740,43 | 1.730,18 | 0 |
25 Abr 2024 | 1.728,43 | -5,80 | -0,33% | 1.737,31 | 1.739,40 | 1.714,90 | 0 |
24 Abr 2024 | 1.734,23 | -11,85 | -0,68% | 1.739,27 | 1.744,82 | 1.732,94 | 0 |
23 Abr 2024 | 1.746,08 | 22,25 | 1,29% | 1.732,21 | 1.748,04 | 1.731,37 | 0 |
22 Abr 2024 | 1.723,83 | 9,10 | 0,53% | 1.723,95 | 1.727,38 | 1.718,09 | 0 |
19 Abr 2024 | 1.714,73 | -3,17 | -0,18% | 1.705,16 | 1.717,03 | 1.702,11 | 0 |
18 Abr 2024 | 1.717,90 | 9,29 | 0,54% | 1.723,37 | 1.723,88 | 1.711,55 | 0 |
17 Abr 2024 | 1.708,61 | -0,41 | -0,02% | 1.708,64 | 1.719,03 | 1.706,84 | 0 |
16 Abr 2024 | 1.709,02 | -22,14 | -1,28% | 1.706,80 | 1.716,24 | 1.705,14 | 0 |
15 Abr 2024 | 1.731,15 | -2,08 | -0,12% | 1.733,73 | 1.744,00 | 1.730,37 | 0 |
12 Abr 2024 | 1.733,23 | -9,61 | -0,55% | 1.749,29 | 1.754,35 | 1.731,27 | 0 |
11 Abr 2024 | 1.742,84 | -6,39 | -0,37% | 1.750,16 | 1.752,98 | 1.735,24 | 0 |
10 Abr 2024 | 1.749,23 | -14,47 | -0,82% | 1.767,42 | 1.769,67 | 1.741,05 | 0 |
09 Abr 2024 | 1.763,71 | -5,47 | -0,31% | 1.769,92 | 1.773,87 | 1.759,13 | 0 |
08 Abr 2024 | 1.769,18 | 4,66 | 0,26% | 1.765,22 | 1.771,15 | 1.760,32 | 0 |
05 Abr 2024 | 1.764,51 | -18,78 | -1,05% | 1.760,15 | 1.768,35 | 1.752,58 | 0 |
04 Abr 2024 | 1.783,30 | 8,66 | 0,49% | 1.781,35 | 1.786,90 | 1.779,25 | 0 |
03 Abr 2024 | 1.774,64 | 2,33 | 0,13% | 1.768,30 | 1.778,59 | 1.765,32 | 0 |
02 Abr 2024 | 1.772,31 | -15,54 | -0,87% | 1.787,56 | 1.789,33 | 1.770,94 | 0 |
01 Abr 2024 | 1.787,84 | -13,78 | -0,76% | 1.796,97 | 1.797,45 | 1.785,52 | 0 |
28 Mar 2024 | 1.801,62 | -2,68 | -0,15% | 1.800,45 | 1.805,18 | 1.797,37 | 0 |
27 Mar 2024 | 1.804,30 | 0,76 | 0,04% | 1.803,80 | 1.807,43 | 1.801,62 | 0 |
26 Mar 2024 | 1.803,54 | 4,11 | 0,23% | 1.801,35 | 1.806,96 | 1.796,80 | 0 |
25 Mar 2024 | 1.799,44 | -2,64 | -0,15% | 1.801,94 | 1.803,84 | 1.796,42 | 0 |