Cotações Históricas NQGM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 2.178,87 | -32,62 | -1,47% | 2.194,55 | 2.198,04 | 2.173,97 | 0 |
13 Jun 2024 | 2.211,49 | -24,10 | -1,08% | 2.235,97 | 2.243,37 | 2.200,18 | 0 |
12 Jun 2024 | 2.235,59 | 46,73 | 2,13% | 2.247,16 | 2.262,12 | 2.224,96 | 0 |
11 Jun 2024 | 2.188,86 | -6,66 | -0,30% | 2.184,05 | 2.194,17 | 2.171,04 | 0 |
10 Jun 2024 | 2.195,52 | 9,46 | 0,43% | 2.169,46 | 2.197,24 | 2.164,08 | 0 |
07 Jun 2024 | 2.186,05 | -37,93 | -1,71% | 2.205,68 | 2.220,81 | 2.186,05 | 0 |
06 Jun 2024 | 2.223,98 | -21,88 | -0,97% | 2.241,21 | 2.241,77 | 2.221,77 | 0 |
05 Jun 2024 | 2.245,87 | 48,50 | 2,21% | 2.212,01 | 2.246,80 | 2.203,97 | 0 |
04 Jun 2024 | 2.197,36 | -22,54 | -1,02% | 2.211,68 | 2.213,69 | 2.193,54 | 0 |
03 Jun 2024 | 2.219,91 | 8,44 | 0,38% | 2.238,10 | 2.252,88 | 2.210,90 | 0 |
31 Mai 2024 | 2.211,46 | -47,54 | -2,10% | 2.231,53 | 2.238,98 | 2.198,15 | 0 |
30 Mai 2024 | 2.259,00 | 31,44 | 1,41% | 2.234,61 | 2.260,66 | 2.223,65 | 0 |
29 Mai 2024 | 2.227,56 | -20,36 | -0,91% | 2.211,99 | 2.234,21 | 2.210,18 | 0 |
28 Mai 2024 | 2.247,92 | -1,45 | -0,06% | 2.267,01 | 2.269,56 | 2.233,51 | 0 |
24 Mai 2024 | 2.249,37 | 23,90 | 1,07% | 2.235,26 | 2.259,99 | 2.229,10 | 0 |
23 Mai 2024 | 2.225,47 | -48,61 | -2,14% | 2.285,51 | 2.286,30 | 2.216,44 | 0 |
22 Mai 2024 | 2.274,08 | 3,78 | 0,17% | 2.267,54 | 2.289,93 | 2.265,66 | 0 |
21 Mai 2024 | 2.270,30 | -21,43 | -0,94% | 2.278,69 | 2.283,59 | 2.263,87 | 0 |
20 Mai 2024 | 2.291,74 | 10,19 | 0,45% | 2.283,08 | 2.293,44 | 2.276,69 | 0 |
17 Mai 2024 | 2.281,54 | -9,97 | -0,43% | 2.297,24 | 2.298,23 | 2.274,90 | 0 |
16 Mai 2024 | 2.291,51 | 2,93 | 0,13% | 2.294,17 | 2.300,94 | 2.287,31 | 0 |
15 Mai 2024 | 2.288,58 | 33,64 | 1,49% | 2.289,55 | 2.292,86 | 2.266,05 | 0 |
14 Mai 2024 | 2.254,94 | 19,01 | 0,85% | 2.256,16 | 2.272,28 | 2.243,25 | 0 |
13 Mai 2024 | 2.235,93 | 20,39 | 0,92% | 2.231,96 | 2.264,25 | 2.231,53 | 0 |
10 Mai 2024 | 2.215,54 | -32,45 | -1,44% | 2.260,59 | 2.260,59 | 2.215,27 | 0 |
09 Mai 2024 | 2.247,98 | 26,48 | 1,19% | 2.234,67 | 2.253,03 | 2.223,72 | 0 |
08 Mai 2024 | 2.221,50 | -39,88 | -1,76% | 2.231,11 | 2.236,45 | 2.214,41 | 0 |
07 Mai 2024 | 2.261,38 | -5,73 | -0,25% | 2.265,00 | 2.273,56 | 2.252,50 | 0 |
06 Mai 2024 | 2.267,11 | 24,14 | 1,08% | 2.253,76 | 2.271,48 | 2.252,76 | 0 |
03 Mai 2024 | 2.242,97 | 38,91 | 1,77% | 2.250,85 | 2.267,09 | 2.234,19 | 0 |
02 Mai 2024 | 2.204,06 | 37,16 | 1,71% | 2.200,87 | 2.206,61 | 2.165,37 | 0 |
01 Mai 2024 | 2.166,90 | 34,62 | 1,62% | 2.149,15 | 2.216,79 | 2.147,04 | 0 |
30 Abr 2024 | 2.132,29 | -31,04 | -1,43% | 2.148,20 | 2.162,91 | 2.132,15 | 0 |
29 Abr 2024 | 2.163,32 | 20,04 | 0,94% | 2.154,20 | 2.171,69 | 2.148,91 | 0 |
26 Abr 2024 | 2.143,28 | 41,80 | 1,99% | 2.125,77 | 2.151,74 | 2.122,58 | 0 |
25 Abr 2024 | 2.101,49 | -14,44 | -0,68% | 2.079,84 | 2.104,94 | 2.057,91 | 0 |
24 Abr 2024 | 2.115,93 | -1,07 | -0,05% | 2.129,86 | 2.137,08 | 2.101,71 | 0 |
23 Abr 2024 | 2.117,00 | 49,41 | 2,39% | 2.076,92 | 2.131,62 | 2.075,79 | 0 |
22 Abr 2024 | 2.067,60 | 31,35 | 1,54% | 2.050,28 | 2.081,07 | 2.036,60 | 0 |
19 Abr 2024 | 2.036,24 | -19,55 | -0,95% | 2.051,17 | 2.063,37 | 2.021,01 | 0 |
18 Abr 2024 | 2.055,79 | -12,29 | -0,59% | 2.066,86 | 2.089,31 | 2.054,23 | 0 |
17 Abr 2024 | 2.068,08 | -25,38 | -1,21% | 2.101,97 | 2.105,58 | 2.068,08 | 0 |
16 Abr 2024 | 2.093,46 | -9,56 | -0,45% | 2.087,49 | 2.107,79 | 2.076,08 | 0 |
15 Abr 2024 | 2.103,03 | -57,34 | -2,65% | 2.156,86 | 2.159,79 | 2.096,97 | 0 |
12 Abr 2024 | 2.160,36 | -54,30 | -2,45% | 2.198,16 | 2.200,33 | 2.147,48 | 0 |
11 Abr 2024 | 2.214,66 | 31,11 | 1,42% | 2.205,53 | 2.215,57 | 2.185,30 | 0 |
10 Abr 2024 | 2.183,55 | -41,84 | -1,88% | 2.165,76 | 2.189,38 | 2.163,51 | 0 |
09 Abr 2024 | 2.225,39 | 18,10 | 0,82% | 2.216,69 | 2.230,47 | 2.209,19 | 0 |
08 Abr 2024 | 2.207,29 | 10,34 | 0,47% | 2.203,85 | 2.208,59 | 2.191,27 | 0 |
05 Abr 2024 | 2.196,96 | 11,32 | 0,52% | 2.172,72 | 2.213,58 | 2.171,65 | 0 |
04 Abr 2024 | 2.185,63 | -21,60 | -0,98% | 2.232,29 | 2.242,65 | 2.183,10 | 0 |
03 Abr 2024 | 2.207,24 | 0,53 | 0,02% | 2.192,43 | 2.212,68 | 2.189,90 | 0 |
02 Abr 2024 | 2.206,71 | -43,20 | -1,92% | 2.207,81 | 2.208,38 | 2.196,74 | 0 |
01 Abr 2024 | 2.249,91 | -34,07 | -1,49% | 2.282,36 | 2.283,07 | 2.238,03 | 0 |
28 Mar 2024 | 2.283,98 | 11,90 | 0,52% | 2.281,14 | 2.296,84 | 2.277,12 | 0 |
27 Mar 2024 | 2.272,08 | 44,26 | 1,99% | 2.254,75 | 2.272,08 | 2.229,63 | 0 |
26 Mar 2024 | 2.227,82 | 0,37 | 0,02% | 2.263,46 | 2.267,42 | 2.227,14 | 0 |
25 Mar 2024 | 2.227,44 | -10,12 | -0,45% | 2.237,71 | 2.251,66 | 2.226,65 | 0 |
22 Mar 2024 | 2.237,56 | -25,03 | -1,11% | 2.257,57 | 2.258,42 | 2.235,40 | 0 |
21 Mar 2024 | 2.262,59 | 12,57 | 0,56% | 2.274,39 | 2.284,98 | 2.261,96 | 0 |
20 Mar 2024 | 2.250,02 | 47,99 | 2,18% | 2.200,73 | 2.258,54 | 2.200,73 | 0 |
19 Mar 2024 | 2.202,03 | 16,18 | 0,74% | 2.168,56 | 2.205,70 | 2.167,95 | 0 |