Cotações Históricas NQCAPSTSM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.023,62 | -2,64 | -0,26% | 1.021,08 | 1.024,00 | 1.018,50 | 0 |
25 Jun 2024 | 1.026,26 | -7,60 | -0,73% | 1.031,74 | 1.031,97 | 1.022,27 | 0 |
24 Jun 2024 | 1.033,85 | 7,50 | 0,73% | 1.028,33 | 1.039,68 | 1.028,25 | 0 |
21 Jun 2024 | 1.026,35 | 1,33 | 0,13% | 1.025,77 | 1.026,44 | 1.021,56 | 0 |
20 Jun 2024 | 1.025,02 | -1,38 | -0,13% | 1.024,46 | 1.029,21 | 1.023,67 | 0 |
18 Jun 2024 | 1.026,40 | 6,96 | 0,68% | 1.020,19 | 1.027,17 | 1.020,18 | 0 |
17 Jun 2024 | 1.019,44 | 13,13 | 1,30% | 1.005,31 | 1.019,53 | 1.005,11 | 0 |
14 Jun 2024 | 1.006,31 | -11,12 | -1,09% | 1.008,36 | 1.008,90 | 1.001,66 | 0 |
13 Jun 2024 | 1.017,43 | -4,79 | -0,47% | 1.019,12 | 1.019,43 | 1.011,13 | 0 |
12 Jun 2024 | 1.022,22 | 10,71 | 1,06% | 1.024,78 | 1.031,88 | 1.020,64 | 0 |
11 Jun 2024 | 1.011,52 | -2,92 | -0,29% | 1.010,59 | 1.011,98 | 1.006,67 | 0 |
10 Jun 2024 | 1.014,44 | -1,85 | -0,18% | 1.009,45 | 1.014,98 | 1.007,96 | 0 |
07 Jun 2024 | 1.016,30 | -5,08 | -0,50% | 1.017,39 | 1.022,55 | 1.016,17 | 0 |
06 Jun 2024 | 1.021,38 | -4,36 | -0,43% | 1.024,10 | 1.025,77 | 1.018,56 | 0 |
05 Jun 2024 | 1.025,74 | 5,15 | 0,50% | 1.023,34 | 1.026,37 | 1.018,18 | 0 |
04 Jun 2024 | 1.020,59 | -6,29 | -0,61% | 1.022,79 | 1.024,80 | 1.019,58 | 0 |
03 Jun 2024 | 1.026,88 | -9,17 | -0,88% | 1.038,83 | 1.039,41 | 1.021,72 | 0 |
31 Mai 2024 | 1.036,04 | 10,49 | 1,02% | 1.027,50 | 1.036,31 | 1.023,75 | 0 |
30 Mai 2024 | 1.025,56 | 8,88 | 0,87% | 1.019,14 | 1.026,94 | 1.019,14 | 0 |
29 Mai 2024 | 1.016,68 | -16,01 | -1,55% | 1.023,60 | 1.023,75 | 1.016,61 | 0 |
28 Mai 2024 | 1.032,69 | -10,52 | -1,01% | 1.044,35 | 1.044,77 | 1.031,73 | 0 |
24 Mai 2024 | 1.043,21 | 7,82 | 0,76% | 1.040,18 | 1.043,33 | 1.037,82 | 0 |
23 Mai 2024 | 1.035,39 | -9,91 | -0,95% | 1.046,14 | 1.046,22 | 1.033,76 | 0 |
22 Mai 2024 | 1.045,30 | -1,49 | -0,14% | 1.045,62 | 1.049,24 | 1.042,31 | 0 |
21 Mai 2024 | 1.046,79 | -1,63 | -0,16% | 1.045,90 | 1.046,95 | 1.044,50 | 0 |
20 Mai 2024 | 1.048,42 | 1,67 | 0,16% | 1.046,86 | 1.050,87 | 1.046,61 | 0 |
17 Mai 2024 | 1.046,75 | 1,24 | 0,12% | 1.047,85 | 1.047,87 | 1.043,72 | 0 |
16 Mai 2024 | 1.045,51 | -4,64 | -0,44% | 1.049,90 | 1.050,04 | 1.045,45 | 0 |
15 Mai 2024 | 1.050,15 | 4,78 | 0,46% | 1.050,35 | 1.051,07 | 1.048,43 | 0 |
14 Mai 2024 | 1.045,37 | 2,49 | 0,24% | 1.047,44 | 1.048,15 | 1.042,81 | 0 |
13 Mai 2024 | 1.042,88 | -1,76 | -0,17% | 1.048,28 | 1.049,72 | 1.042,82 | 0 |
10 Mai 2024 | 1.044,64 | 2,44 | 0,23% | 1.045,34 | 1.045,69 | 1.042,85 | 0 |
09 Mai 2024 | 1.042,20 | 5,99 | 0,58% | 1.037,38 | 1.042,26 | 1.035,87 | 0 |
08 Mai 2024 | 1.036,21 | -0,95 | -0,09% | 1.034,40 | 1.038,35 | 1.034,28 | 0 |
07 Mai 2024 | 1.037,16 | 7,15 | 0,69% | 1.033,03 | 1.041,22 | 1.033,03 | 0 |
06 Mai 2024 | 1.030,02 | 13,25 | 1,30% | 1.023,50 | 1.030,05 | 1.022,58 | 0 |
03 Mai 2024 | 1.016,77 | 8,60 | 0,85% | 1.016,52 | 1.018,19 | 1.011,19 | 0 |
02 Mai 2024 | 1.008,17 | 13,28 | 1,33% | 1.003,17 | 1.009,24 | 1.000,49 | 0 |
01 Mai 2024 | 994,89 | -1,17 | -0,12% | 995,69 | 1.006,15 | 992,88 | 0 |
30 Abr 2024 | 996,06 | -17,25 | -1,70% | 1.007,24 | 1.007,70 | 995,78 | 0 |
29 Abr 2024 | 1.013,31 | 6,20 | 0,62% | 1.010,15 | 1.014,97 | 1.010,12 | 0 |
26 Abr 2024 | 1.007,11 | -0,71 | -0,07% | 1.006,74 | 1.011,49 | 1.005,51 | 0 |
25 Abr 2024 | 1.007,81 | -6,52 | -0,64% | 1.009,31 | 1.009,97 | 1.000,21 | 0 |
24 Abr 2024 | 1.014,33 | 0,30 | 0,03% | 1.012,16 | 1.015,41 | 1.009,83 | 0 |
23 Abr 2024 | 1.014,03 | 6,91 | 0,69% | 1.008,25 | 1.016,33 | 1.007,44 | 0 |