Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas NQSSBAN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 1.651,11 | 7,08 | 0,43% | 1.650,70 | 1.665,53 | 1.641,71 | 0 |
| 16 Abr 2024 | 1.644,03 | -27,08 | -1,62% | 1.661,06 | 1.662,85 | 1.633,50 | 0 |
| 15 Abr 2024 | 1.671,11 | -2,99 | -0,18% | 1.688,32 | 1.711,25 | 1.661,59 | 0 |
| 12 Abr 2024 | 1.674,10 | -27,25 | -1,60% | 1.681,53 | 1.690,35 | 1.666,90 | 0 |
| 11 Abr 2024 | 1.701,34 | -2,54 | -0,15% | 1.705,55 | 1.708,16 | 1.676,61 | 0 |
| 10 Abr 2024 | 1.703,88 | -60,05 | -3,40% | 1.734,68 | 1.734,68 | 1.694,27 | 0 |
| 09 Abr 2024 | 1.763,93 | 2,19 | 0,12% | 1.765,94 | 1.769,88 | 1.746,54 | 0 |
| 08 Abr 2024 | 1.761,74 | 26,38 | 1,52% | 1.745,08 | 1.766,76 | 1.741,28 | 0 |
| 05 Abr 2024 | 1.735,36 | 8,33 | 0,48% | 1.723,58 | 1.741,97 | 1.718,98 | 0 |
| 04 Abr 2024 | 1.727,03 | -13,68 | -0,79% | 1.761,39 | 1.768,50 | 1.723,56 | 0 |
| 03 Abr 2024 | 1.740,71 | -6,04 | -0,35% | 1.747,32 | 1.758,63 | 1.735,90 | 0 |
| 02 Abr 2024 | 1.746,75 | -22,69 | -1,28% | 1.756,00 | 1.761,32 | 1.744,91 | 0 |
| 01 Abr 2024 | 1.769,44 | -24,13 | -1,35% | 1.795,27 | 1.796,51 | 1.768,05 | 0 |
| 28 Mar 2024 | 1.793,57 | 12,63 | 0,71% | 1.784,67 | 1.796,02 | 1.777,92 | 0 |
| 27 Mar 2024 | 1.780,94 | 46,32 | 2,67% | 1.743,64 | 1.781,39 | 1.742,66 | 0 |
| 26 Mar 2024 | 1.734,62 | -2,03 | -0,12% | 1.744,62 | 1.747,95 | 1.733,89 | 0 |
| 25 Mar 2024 | 1.736,65 | -1,54 | -0,09% | 1.741,83 | 1.753,16 | 1.733,67 | 0 |
| 22 Mar 2024 | 1.738,20 | -30,27 | -1,71% | 1.772,76 | 1.777,64 | 1.737,87 | 0 |
| 21 Mar 2024 | 1.768,47 | 31,54 | 1,82% | 1.748,30 | 1.772,05 | 1.747,42 | 0 |
| 20 Mar 2024 | 1.736,93 | 41,24 | 2,43% | 1.689,46 | 1.743,83 | 1.685,70 | 0 |
| 19 Mar 2024 | 1.695,69 | -0,18 | -0,01% | 1.692,09 | 1.703,63 | 1.691,33 | 0 |
| 18 Mar 2024 | 1.695,87 | 6,66 | 0,39% | 1.693,24 | 1.699,07 | 1.678,85 | 0 |
| 15 Mar 2024 | 1.689,21 | 3,01 | 0,18% | 1.682,76 | 1.705,07 | 1.682,76 | 0 |
| 14 Mar 2024 | 1.686,20 | -32,64 | -1,90% | 1.712,91 | 1.719,82 | 1.677,84 | 0 |
| 13 Mar 2024 | 1.718,84 | 5,93 | 0,35% | 1.714,59 | 1.731,80 | 1.712,41 | 0 |
| 12 Mar 2024 | 1.712,90 | 0,87 | 0,05% | 1.712,69 | 1.722,97 | 1.704,36 | 0 |
| 11 Mar 2024 | 1.712,04 | -0,81 | -0,05% | 1.707,50 | 1.717,31 | 1.700,21 | 0 |
| 08 Mar 2024 | 1.712,85 | -3,05 | -0,18% | 1.728,41 | 1.738,10 | 1.712,31 | 0 |
| 07 Mar 2024 | 1.715,90 | 4,74 | 0,28% | 1.722,47 | 1.734,75 | 1.708,73 | 0 |
| 06 Mar 2024 | 1.711,16 | -3,21 | -0,19% | 1.710,54 | 1.724,96 | 1.685,82 | 0 |
| 05 Mar 2024 | 1.714,37 | 37,33 | 2,23% | 1.671,71 | 1.726,07 | 1.671,67 | 0 |
| 04 Mar 2024 | 1.677,04 | 17,20 | 1,04% | 1.669,74 | 1.696,21 | 1.669,57 | 0 |
| 01 Mar 2024 | 1.659,84 | -13,46 | -0,80% | 1.665,32 | 1.665,49 | 1.637,32 | 0 |
| 29 Fev 2024 | 1.673,30 | 19,11 | 1,16% | 1.671,18 | 1.683,20 | 1.658,36 | 0 |
| 28 Fev 2024 | 1.654,19 | -12,33 | -0,74% | 1.658,30 | 1.671,20 | 1.652,83 | 0 |
| 27 Fev 2024 | 1.666,52 | 21,73 | 1,32% | 1.651,52 | 1.668,84 | 1.651,51 | 0 |
| 26 Fev 2024 | 1.644,80 | -9,84 | -0,59% | 1.649,45 | 1.664,99 | 1.637,06 | 0 |
| 23 Fev 2024 | 1.654,63 | 4,62 | 0,28% | 1.650,86 | 1.663,63 | 1.645,72 | 0 |
| 22 Fev 2024 | 1.650,01 | 7,44 | 0,45% | 1.646,81 | 1.664,04 | 1.641,84 | 0 |
| 21 Fev 2024 | 1.642,58 | -4,39 | -0,27% | 1.641,20 | 1.645,12 | 1.625,51 | 0 |
| 20 Fev 2024 | 1.646,97 | 2,71 | 0,16% | 1.632,22 | 1.654,80 | 1.631,45 | 0 |
| 16 Fev 2024 | 1.644,26 | -8,89 | -0,54% | 1.642,90 | 1.653,80 | 1.633,67 | 0 |
| 15 Fev 2024 | 1.653,15 | 44,41 | 2,76% | 1.617,76 | 1.660,34 | 1.616,89 | 0 |
| 14 Fev 2024 | 1.608,74 | 27,00 | 1,71% | 1.603,04 | 1.609,11 | 1.589,11 | 0 |
| 13 Fev 2024 | 1.581,74 | -46,36 | -2,85% | 1.600,79 | 1.600,79 | 1.560,84 | 0 |
| 12 Fev 2024 | 1.628,09 | 24,35 | 1,52% | 1.605,01 | 1.643,01 | 1.602,49 | 0 |
| 09 Fev 2024 | 1.603,74 | 10,93 | 0,69% | 1.591,25 | 1.606,26 | 1.579,90 | 0 |
| 08 Fev 2024 | 1.592,81 | 3,35 | 0,21% | 1.583,00 | 1.595,77 | 1.575,18 | 0 |
| 07 Fev 2024 | 1.589,46 | 1,04 | 0,07% | 1.592,39 | 1.594,92 | 1.555,99 | 0 |
| 06 Fev 2024 | 1.588,42 | -12,53 | -0,78% | 1.600,15 | 1.613,87 | 1.580,11 | 0 |
| 05 Fev 2024 | 1.600,94 | -22,17 | -1,37% | 1.609,29 | 1.609,90 | 1.591,30 | 0 |
| 02 Fev 2024 | 1.623,11 | 9,89 | 0,61% | 1.600,36 | 1.632,11 | 1.592,59 | 0 |
| 01 Fev 2024 | 1.613,22 | -37,24 | -2,26% | 1.653,85 | 1.655,47 | 1.575,53 | 0 |
| 31 Jan 2024 | 1.650,46 | -65,99 | -3,84% | 1.691,77 | 1.691,89 | 1.649,41 | 0 |
| 30 Jan 2024 | 1.716,45 | 18,85 | 1,11% | 1.696,43 | 1.720,07 | 1.696,41 | 0 |
| 29 Jan 2024 | 1.697,61 | 16,44 | 0,98% | 1.680,51 | 1.698,00 | 1.675,81 | 0 |
| 26 Jan 2024 | 1.681,16 | 8,80 | 0,53% | 1.674,10 | 1.688,75 | 1.673,58 | 0 |
| 25 Jan 2024 | 1.672,36 | 6,11 | 0,37% | 1.676,00 | 1.680,99 | 1.653,94 | 0 |
| 24 Jan 2024 | 1.666,25 | 15,49 | 0,94% | 1.658,38 | 1.679,02 | 1.655,93 | 0 |
| 23 Jan 2024 | 1.650,76 | -2,13 | -0,13% | 1.657,68 | 1.661,06 | 1.641,75 | 0 |
| 22 Jan 2024 | 1.652,89 | 22,82 | 1,40% | 1.637,79 | 1.656,13 | 1.636,89 | 0 |
| 19 Jan 2024 | 1.630,07 | 41,06 | 2,58% | 1.591,46 | 1.630,29 | 1.586,89 | 0 |
