Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas NQDIVST
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.036,16 | 8,81 | 0,86% | 1.031,07 | 1.038,88 | 1.030,71 | 0 |
| 27 Jun 2024 | 1.027,35 | -0,11 | -0,01% | 1.027,82 | 1.028,84 | 1.023,41 | 0 |
| 26 Jun 2024 | 1.027,46 | -4,78 | -0,46% | 1.027,86 | 1.028,59 | 1.021,98 | 0 |
| 25 Jun 2024 | 1.032,24 | -8,60 | -0,83% | 1.038,63 | 1.038,63 | 1.028,55 | 0 |
| 24 Jun 2024 | 1.040,84 | 9,90 | 0,96% | 1.032,05 | 1.045,94 | 1.032,05 | 0 |
| 21 Jun 2024 | 1.030,94 | 2,55 | 0,25% | 1.028,78 | 1.031,17 | 1.024,23 | 0 |
| 20 Jun 2024 | 1.028,39 | 2,78 | 0,27% | 1.024,03 | 1.030,37 | 1.023,22 | 0 |
| 18 Jun 2024 | 1.025,61 | 2,44 | 0,24% | 1.024,11 | 1.028,91 | 1.023,29 | 0 |
| 17 Jun 2024 | 1.023,17 | 11,11 | 1,10% | 1.010,58 | 1.023,46 | 1.008,90 | 0 |
| 14 Jun 2024 | 1.012,06 | -11,27 | -1,10% | 1.015,60 | 1.016,49 | 1.007,83 | 0 |
| 13 Jun 2024 | 1.023,33 | -8,94 | -0,87% | 1.029,15 | 1.030,01 | 1.018,62 | 0 |
| 12 Jun 2024 | 1.032,27 | 5,55 | 0,54% | 1.037,52 | 1.041,30 | 1.028,94 | 0 |
| 11 Jun 2024 | 1.026,72 | -3,41 | -0,33% | 1.023,73 | 1.026,88 | 1.017,82 | 0 |
| 10 Jun 2024 | 1.030,14 | -2,14 | -0,21% | 1.026,80 | 1.031,98 | 1.023,93 | 0 |
| 07 Jun 2024 | 1.032,28 | -0,44 | -0,04% | 1.028,34 | 1.037,24 | 1.026,45 | 0 |
| 06 Jun 2024 | 1.032,71 | -0,17 | -0,02% | 1.031,80 | 1.035,18 | 1.030,23 | 0 |
| 05 Jun 2024 | 1.032,88 | 0,46 | 0,04% | 1.034,87 | 1.035,40 | 1.026,99 | 0 |
| 04 Jun 2024 | 1.032,42 | -8,33 | -0,80% | 1.033,94 | 1.037,94 | 1.029,71 | 0 |
| 03 Jun 2024 | 1.040,76 | -14,68 | -1,39% | 1.056,71 | 1.056,71 | 1.034,09 | 0 |
| 31 Mai 2024 | 1.055,43 | 17,91 | 1,73% | 1.039,23 | 1.055,80 | 1.038,73 | 0 |
| 30 Mai 2024 | 1.037,53 | 7,88 | 0,77% | 1.032,07 | 1.038,22 | 1.031,57 | 0 |
| 29 Mai 2024 | 1.029,65 | -14,45 | -1,38% | 1.035,49 | 1.036,12 | 1.029,32 | 0 |
| 28 Mai 2024 | 1.044,10 | -2,95 | -0,28% | 1.048,42 | 1.051,40 | 1.042,10 | 0 |
| 24 Mai 2024 | 1.047,05 | 6,39 | 0,61% | 1.046,03 | 1.048,00 | 1.044,86 | 0 |
| 23 Mai 2024 | 1.040,67 | -12,89 | -1,22% | 1.055,37 | 1.055,58 | 1.039,47 | 0 |
| 22 Mai 2024 | 1.053,56 | -5,95 | -0,56% | 1.056,42 | 1.058,01 | 1.049,63 | 0 |
| 21 Mai 2024 | 1.059,51 | -1,68 | -0,16% | 1.058,83 | 1.061,99 | 1.058,26 | 0 |
| 20 Mai 2024 | 1.061,19 | -4,53 | -0,43% | 1.066,52 | 1.067,43 | 1.060,66 | 0 |
| 17 Mai 2024 | 1.065,72 | 4,34 | 0,41% | 1.063,98 | 1.066,05 | 1.061,27 | 0 |
| 16 Mai 2024 | 1.061,38 | -1,45 | -0,14% | 1.062,74 | 1.066,24 | 1.061,21 | 0 |
| 15 Mai 2024 | 1.062,83 | 1,49 | 0,14% | 1.064,81 | 1.065,43 | 1.059,52 | 0 |
| 14 Mai 2024 | 1.061,34 | 2,04 | 0,19% | 1.062,96 | 1.065,49 | 1.058,22 | 0 |
| 13 Mai 2024 | 1.059,30 | -0,98 | -0,09% | 1.064,57 | 1.067,35 | 1.058,75 | 0 |
| 10 Mai 2024 | 1.060,28 | 0,95 | 0,09% | 1.063,41 | 1.064,25 | 1.057,72 | 0 |
| 09 Mai 2024 | 1.059,33 | 7,27 | 0,69% | 1.052,27 | 1.059,60 | 1.052,10 | 0 |
| 08 Mai 2024 | 1.052,06 | -0,16 | -0,02% | 1.048,51 | 1.052,91 | 1.047,39 | 0 |
| 07 Mai 2024 | 1.052,22 | 4,82 | 0,46% | 1.051,60 | 1.057,51 | 1.051,60 | 0 |
| 06 Mai 2024 | 1.047,41 | 8,93 | 0,86% | 1.044,37 | 1.048,38 | 1.043,02 | 0 |
| 03 Mai 2024 | 1.038,48 | 7,07 | 0,69% | 1.039,09 | 1.041,82 | 1.033,52 | 0 |
| 02 Mai 2024 | 1.031,40 | 4,81 | 0,47% | 1.034,08 | 1.034,43 | 1.023,86 | 0 |
| 01 Mai 2024 | 1.026,60 | -3,32 | -0,32% | 1.026,80 | 1.038,74 | 1.024,97 | 0 |
| 30 Abr 2024 | 1.029,92 | -20,80 | -1,98% | 1.044,36 | 1.044,36 | 1.029,79 | 0 |
| 29 Abr 2024 | 1.050,71 | 6,23 | 0,60% | 1.046,70 | 1.052,58 | 1.046,62 | 0 |
| 26 Abr 2024 | 1.044,48 | -3,23 | -0,31% | 1.045,16 | 1.048,59 | 1.043,41 | 0 |
| 25 Abr 2024 | 1.047,71 | -3,52 | -0,33% | 1.048,60 | 1.049,77 | 1.041,29 | 0 |
| 24 Abr 2024 | 1.051,22 | 3,60 | 0,34% | 1.045,83 | 1.052,10 | 1.042,76 | 0 |
| 23 Abr 2024 | 1.047,62 | 8,71 | 0,84% | 1.038,28 | 1.050,36 | 1.037,68 | 0 |
| 22 Abr 2024 | 1.038,91 | 10,07 | 0,98% | 1.030,90 | 1.044,50 | 1.026,18 | 0 |
| 19 Abr 2024 | 1.028,84 | 8,76 | 0,86% | 1.020,98 | 1.030,26 | 1.020,41 | 0 |
| 18 Abr 2024 | 1.020,08 | 2,21 | 0,22% | 1.022,19 | 1.027,24 | 1.016,61 | 0 |
| 17 Abr 2024 | 1.017,88 | -7,32 | -0,71% | 1.028,70 | 1.029,89 | 1.015,89 | 0 |
| 16 Abr 2024 | 1.025,20 | -6,68 | -0,65% | 1.030,41 | 1.031,33 | 1.021,82 | 0 |
| 15 Abr 2024 | 1.031,87 | -7,18 | -0,69% | 1.046,84 | 1.052,39 | 1.028,42 | 0 |
| 12 Abr 2024 | 1.039,05 | -14,08 | -1,34% | 1.048,54 | 1.053,61 | 1.036,43 | 0 |
| 11 Abr 2024 | 1.053,14 | -3,74 | -0,35% | 1.058,80 | 1.058,80 | 1.045,51 | 0 |
| 10 Abr 2024 | 1.056,88 | -14,92 | -1,39% | 1.061,46 | 1.063,37 | 1.050,70 | 0 |
| 09 Abr 2024 | 1.071,79 | 0,94 | 0,09% | 1.074,80 | 1.077,13 | 1.064,56 | 0 |
| 08 Abr 2024 | 1.070,86 | -1,30 | -0,12% | 1.074,86 | 1.076,70 | 1.070,42 | 0 |
| 05 Abr 2024 | 1.072,15 | 6,79 | 0,64% | 1.066,22 | 1.073,68 | 1.064,50 | 0 |
| 04 Abr 2024 | 1.065,37 | -5,38 | -0,50% | 1.079,46 | 1.080,26 | 1.062,95 | 0 |
| 03 Abr 2024 | 1.070,75 | 3,33 | 0,31% | 1.066,84 | 1.072,25 | 1.066,28 | 0 |
| 02 Abr 2024 | 1.067,42 | -3,79 | -0,35% | 1.069,53 | 1.071,02 | 1.062,60 | 0 |
| 01 Abr 2024 | 1.071,21 | -3,99 | -0,37% | 1.076,81 | 1.077,32 | 1.070,32 | 0 |
