Cotações Históricas NQSSBA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 1.494,78 | 10,99 | 0,74% | 1.499,53 | 1.506,41 | 1.492,63 | 0 |
02 Mai 2024 | 1.483,79 | 10,25 | 0,70% | 1.486,10 | 1.488,40 | 1.470,62 | 0 |
01 Mai 2024 | 1.473,55 | 19,26 | 1,32% | 1.462,11 | 1.497,90 | 1.461,45 | 0 |
30 Abr 2024 | 1.454,29 | -21,01 | -1,42% | 1.466,81 | 1.475,32 | 1.453,84 | 0 |
29 Abr 2024 | 1.475,30 | -8,07 | -0,54% | 1.485,39 | 1.489,68 | 1.471,74 | 0 |
26 Abr 2024 | 1.483,37 | -1,87 | -0,13% | 1.484,61 | 1.495,69 | 1.482,92 | 0 |
25 Abr 2024 | 1.485,24 | -9,48 | -0,63% | 1.489,27 | 1.491,90 | 1.469,36 | 0 |
24 Abr 2024 | 1.494,72 | 8,53 | 0,57% | 1.476,41 | 1.496,94 | 1.472,30 | 0 |
23 Abr 2024 | 1.486,19 | 13,15 | 0,89% | 1.474,52 | 1.492,76 | 1.470,22 | 0 |
22 Abr 2024 | 1.473,04 | 27,67 | 1,91% | 1.448,51 | 1.477,86 | 1.445,78 | 0 |
19 Abr 2024 | 1.445,37 | 33,77 | 2,39% | 1.415,58 | 1.446,47 | 1.411,44 | 0 |
18 Abr 2024 | 1.411,60 | 8,43 | 0,60% | 1.406,57 | 1.425,14 | 1.401,41 | 0 |
17 Abr 2024 | 1.403,16 | 6,01 | 0,43% | 1.402,81 | 1.415,42 | 1.395,17 | 0 |
16 Abr 2024 | 1.397,15 | -23,01 | -1,62% | 1.411,62 | 1.413,14 | 1.388,19 | 0 |
15 Abr 2024 | 1.420,16 | -2,54 | -0,18% | 1.434,79 | 1.454,27 | 1.412,07 | 0 |
12 Abr 2024 | 1.422,70 | -23,58 | -1,63% | 1.429,01 | 1.436,51 | 1.416,58 | 0 |
11 Abr 2024 | 1.446,28 | -2,26 | -0,16% | 1.449,86 | 1.452,07 | 1.425,25 | 0 |
10 Abr 2024 | 1.448,53 | -51,05 | -3,40% | 1.474,72 | 1.474,72 | 1.440,36 | 0 |
09 Abr 2024 | 1.499,58 | 1,86 | 0,12% | 1.501,29 | 1.504,64 | 1.484,80 | 0 |
08 Abr 2024 | 1.497,72 | 22,42 | 1,52% | 1.483,55 | 1.501,99 | 1.480,33 | 0 |
05 Abr 2024 | 1.475,29 | 7,08 | 0,48% | 1.465,28 | 1.480,91 | 1.461,37 | 0 |
04 Abr 2024 | 1.468,21 | -12,12 | -0,82% | 1.497,43 | 1.503,48 | 1.465,26 | 0 |
03 Abr 2024 | 1.480,34 | -5,14 | -0,35% | 1.485,96 | 1.495,57 | 1.476,24 | 0 |
02 Abr 2024 | 1.485,47 | -19,30 | -1,28% | 1.493,34 | 1.497,86 | 1.483,91 | 0 |
01 Abr 2024 | 1.504,77 | -20,52 | -1,35% | 1.526,73 | 1.527,79 | 1.503,59 | 0 |
28 Mar 2024 | 1.525,29 | 10,72 | 0,71% | 1.517,73 | 1.527,38 | 1.511,98 | 0 |
27 Mar 2024 | 1.514,58 | 38,08 | 2,58% | 1.482,83 | 1.514,96 | 1.481,99 | 0 |
26 Mar 2024 | 1.476,50 | -1,73 | -0,12% | 1.485,01 | 1.487,85 | 1.475,88 | 0 |
25 Mar 2024 | 1.478,23 | -1,31 | -0,09% | 1.482,63 | 1.492,28 | 1.475,69 | 0 |
22 Mar 2024 | 1.479,54 | -25,77 | -1,71% | 1.508,96 | 1.513,12 | 1.479,27 | 0 |
21 Mar 2024 | 1.505,31 | 26,85 | 1,82% | 1.488,14 | 1.508,36 | 1.487,40 | 0 |
20 Mar 2024 | 1.478,47 | 35,00 | 2,42% | 1.438,06 | 1.484,34 | 1.434,86 | 0 |
19 Mar 2024 | 1.443,46 | -0,15 | -0,01% | 1.440,40 | 1.450,22 | 1.439,75 | 0 |
18 Mar 2024 | 1.443,61 | 5,67 | 0,39% | 1.441,38 | 1.446,34 | 1.429,13 | 0 |
15 Mar 2024 | 1.437,94 | 2,09 | 0,15% | 1.432,45 | 1.451,45 | 1.432,45 | 0 |
14 Mar 2024 | 1.435,85 | -28,03 | -1,91% | 1.458,61 | 1.464,49 | 1.428,73 | 0 |
13 Mar 2024 | 1.463,88 | 4,74 | 0,32% | 1.460,27 | 1.474,93 | 1.458,41 | 0 |
12 Mar 2024 | 1.459,15 | 0,74 | 0,05% | 1.458,96 | 1.467,72 | 1.451,87 | 0 |
11 Mar 2024 | 1.458,41 | -0,69 | -0,05% | 1.454,54 | 1.462,90 | 1.448,33 | 0 |
08 Mar 2024 | 1.459,10 | -2,60 | -0,18% | 1.472,36 | 1.480,61 | 1.458,64 | 0 |
07 Mar 2024 | 1.461,70 | 4,04 | 0,28% | 1.467,30 | 1.477,76 | 1.455,59 | 0 |
06 Mar 2024 | 1.457,66 | -2,77 | -0,19% | 1.457,13 | 1.469,42 | 1.436,07 | 0 |
05 Mar 2024 | 1.460,43 | 31,64 | 2,21% | 1.424,10 | 1.470,41 | 1.424,06 | 0 |
04 Mar 2024 | 1.428,80 | 14,46 | 1,02% | 1.422,58 | 1.445,13 | 1.422,44 | 0 |
01 Mar 2024 | 1.414,34 | -11,83 | -0,83% | 1.419,01 | 1.419,15 | 1.395,15 | 0 |
29 Fev 2024 | 1.426,17 | 15,29 | 1,08% | 1.424,36 | 1.434,61 | 1.413,43 | 0 |
28 Fev 2024 | 1.410,88 | -10,63 | -0,75% | 1.414,39 | 1.425,39 | 1.409,71 | 0 |
27 Fev 2024 | 1.421,51 | 18,53 | 1,32% | 1.408,72 | 1.423,49 | 1.408,71 | 0 |
26 Fev 2024 | 1.402,98 | -8,39 | -0,59% | 1.406,95 | 1.420,20 | 1.396,38 | 0 |
23 Fev 2024 | 1.411,37 | 3,94 | 0,28% | 1.408,15 | 1.419,04 | 1.403,77 | 0 |
22 Fev 2024 | 1.407,43 | 6,34 | 0,45% | 1.404,70 | 1.419,40 | 1.400,46 | 0 |
21 Fev 2024 | 1.401,08 | -4,01 | -0,29% | 1.399,91 | 1.403,26 | 1.386,53 | 0 |
20 Fev 2024 | 1.405,10 | 2,31 | 0,16% | 1.392,52 | 1.411,78 | 1.391,86 | 0 |
16 Fev 2024 | 1.402,78 | -7,59 | -0,54% | 1.401,63 | 1.410,93 | 1.393,75 | 0 |
15 Fev 2024 | 1.410,37 | 37,79 | 2,75% | 1.380,18 | 1.416,51 | 1.379,43 | 0 |
14 Fev 2024 | 1.372,58 | 22,95 | 1,70% | 1.367,73 | 1.372,90 | 1.355,83 | 0 |
13 Fev 2024 | 1.349,63 | -39,83 | -2,87% | 1.365,89 | 1.365,89 | 1.331,80 | 0 |
12 Fev 2024 | 1.389,46 | 20,78 | 1,52% | 1.369,77 | 1.402,19 | 1.367,61 | 0 |
09 Fev 2024 | 1.368,68 | 9,33 | 0,69% | 1.358,02 | 1.370,83 | 1.348,33 | 0 |
08 Fev 2024 | 1.359,35 | 2,75 | 0,20% | 1.350,98 | 1.361,88 | 1.344,30 | 0 |
07 Fev 2024 | 1.356,60 | 0,82 | 0,06% | 1.359,10 | 1.361,26 | 1.328,03 | 0 |
06 Fev 2024 | 1.355,78 | -10,69 | -0,78% | 1.365,80 | 1.377,50 | 1.348,69 | 0 |