Cotações Históricas NQSSFB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 1.186,85 | -5,24 | -0,44% | 1.186,82 | 1.194,79 | 1.186,78 | 0 |
25 Abr 2024 | 1.192,09 | -5,45 | -0,45% | 1.201,82 | 1.205,46 | 1.188,64 | 0 |
24 Abr 2024 | 1.197,54 | 10,46 | 0,88% | 1.174,81 | 1.198,88 | 1.171,60 | 0 |
23 Abr 2024 | 1.187,08 | -0,54 | -0,05% | 1.185,07 | 1.188,09 | 1.182,71 | 0 |
22 Abr 2024 | 1.187,62 | 10,10 | 0,86% | 1.181,97 | 1.190,42 | 1.176,64 | 0 |
19 Abr 2024 | 1.177,53 | 14,44 | 1,24% | 1.165,08 | 1.178,96 | 1.164,17 | 0 |
18 Abr 2024 | 1.163,09 | 8,36 | 0,72% | 1.160,54 | 1.164,45 | 1.157,46 | 0 |
17 Abr 2024 | 1.154,73 | 3,86 | 0,34% | 1.158,15 | 1.159,00 | 1.150,23 | 0 |
16 Abr 2024 | 1.150,87 | 2,38 | 0,21% | 1.150,47 | 1.153,60 | 1.145,72 | 0 |
15 Abr 2024 | 1.148,50 | -3,34 | -0,29% | 1.157,10 | 1.160,48 | 1.143,97 | 0 |
12 Abr 2024 | 1.151,83 | -19,63 | -1,68% | 1.167,33 | 1.167,45 | 1.149,96 | 0 |
11 Abr 2024 | 1.171,47 | -5,69 | -0,48% | 1.181,13 | 1.183,19 | 1.166,41 | 0 |
10 Abr 2024 | 1.177,16 | -12,27 | -1,03% | 1.180,20 | 1.182,03 | 1.171,21 | 0 |
09 Abr 2024 | 1.189,43 | 4,82 | 0,41% | 1.188,64 | 1.189,62 | 1.182,31 | 0 |
08 Abr 2024 | 1.184,61 | -0,11 | -0,01% | 1.184,01 | 1.189,31 | 1.183,54 | 0 |
05 Abr 2024 | 1.184,72 | -1,55 | -0,13% | 1.183,75 | 1.187,62 | 1.179,95 | 0 |
04 Abr 2024 | 1.186,26 | -1,12 | -0,09% | 1.194,01 | 1.194,82 | 1.183,26 | 0 |
03 Abr 2024 | 1.187,39 | -10,85 | -0,91% | 1.196,76 | 1.197,16 | 1.186,60 | 0 |
02 Abr 2024 | 1.198,24 | -1,49 | -0,12% | 1.200,71 | 1.204,95 | 1.196,23 | 0 |
01 Abr 2024 | 1.199,73 | -4,31 | -0,36% | 1.203,90 | 1.204,40 | 1.199,10 | 0 |
28 Mar 2024 | 1.204,04 | 3,33 | 0,28% | 1.206,53 | 1.208,80 | 1.203,42 | 0 |
27 Mar 2024 | 1.200,71 | 9,02 | 0,76% | 1.196,49 | 1.203,94 | 1.196,25 | 0 |
26 Mar 2024 | 1.191,69 | 1,38 | 0,12% | 1.190,94 | 1.196,06 | 1.190,94 | 0 |
25 Mar 2024 | 1.190,32 | -0,75 | -0,06% | 1.193,56 | 1.195,76 | 1.187,48 | 0 |
22 Mar 2024 | 1.191,07 | -1,12 | -0,09% | 1.194,69 | 1.195,78 | 1.188,54 | 0 |
21 Mar 2024 | 1.192,18 | 4,86 | 0,41% | 1.186,79 | 1.195,47 | 1.184,46 | 0 |
20 Mar 2024 | 1.187,32 | 1,30 | 0,11% | 1.192,65 | 1.193,88 | 1.181,62 | 0 |
19 Mar 2024 | 1.186,03 | 10,14 | 0,86% | 1.177,24 | 1.186,46 | 1.176,78 | 0 |
18 Mar 2024 | 1.175,88 | 11,76 | 1,01% | 1.166,33 | 1.181,20 | 1.164,80 | 0 |
15 Mar 2024 | 1.164,12 | 4,99 | 0,43% | 1.155,54 | 1.165,77 | 1.155,54 | 0 |
14 Mar 2024 | 1.159,13 | -9,32 | -0,80% | 1.166,85 | 1.168,38 | 1.154,53 | 0 |
13 Mar 2024 | 1.168,45 | 6,19 | 0,53% | 1.168,54 | 1.173,29 | 1.166,63 | 0 |
12 Mar 2024 | 1.162,26 | 1,55 | 0,13% | 1.159,60 | 1.167,49 | 1.159,58 | 0 |
11 Mar 2024 | 1.160,71 | 8,13 | 0,71% | 1.154,89 | 1.162,93 | 1.154,04 | 0 |
08 Mar 2024 | 1.152,58 | 4,36 | 0,38% | 1.146,48 | 1.154,58 | 1.145,60 | 0 |
07 Mar 2024 | 1.148,22 | -1,73 | -0,15% | 1.152,32 | 1.152,85 | 1.145,63 | 0 |
06 Mar 2024 | 1.149,95 | 4,23 | 0,37% | 1.151,36 | 1.154,07 | 1.146,62 | 0 |
05 Mar 2024 | 1.145,73 | -2,11 | -0,18% | 1.149,14 | 1.155,23 | 1.144,13 | 0 |
04 Mar 2024 | 1.147,84 | -1,25 | -0,11% | 1.145,02 | 1.149,46 | 1.143,29 | 0 |
01 Mar 2024 | 1.149,09 | -5,22 | -0,45% | 1.153,02 | 1.153,06 | 1.144,99 | 0 |
29 Fev 2024 | 1.154,31 | 8,42 | 0,73% | 1.150,07 | 1.158,56 | 1.147,96 | 0 |
28 Fev 2024 | 1.145,89 | -1,54 | -0,13% | 1.148,46 | 1.148,46 | 1.141,78 | 0 |
27 Fev 2024 | 1.147,42 | -2,45 | -0,21% | 1.149,86 | 1.152,36 | 1.144,35 | 0 |
26 Fev 2024 | 1.149,87 | -4,69 | -0,41% | 1.153,18 | 1.154,64 | 1.147,65 | 0 |
23 Fev 2024 | 1.154,56 | 0,31 | 0,03% | 1.153,50 | 1.161,89 | 1.150,35 | 0 |
22 Fev 2024 | 1.154,25 | -0,41 | -0,04% | 1.146,28 | 1.155,53 | 1.139,09 | 0 |
21 Fev 2024 | 1.154,66 | 5,17 | 0,45% | 1.154,41 | 1.157,38 | 1.149,21 | 0 |
20 Fev 2024 | 1.149,49 | 12,73 | 1,12% | 1.140,68 | 1.154,96 | 1.139,77 | 0 |
16 Fev 2024 | 1.136,76 | -3,34 | -0,29% | 1.135,76 | 1.141,19 | 1.131,03 | 0 |
15 Fev 2024 | 1.140,10 | 13,47 | 1,20% | 1.129,66 | 1.141,48 | 1.129,42 | 0 |
14 Fev 2024 | 1.126,63 | -6,71 | -0,59% | 1.129,97 | 1.132,43 | 1.118,69 | 0 |
13 Fev 2024 | 1.133,34 | -12,71 | -1,11% | 1.144,77 | 1.146,90 | 1.127,50 | 0 |
12 Fev 2024 | 1.146,04 | 12,63 | 1,11% | 1.131,25 | 1.147,04 | 1.131,02 | 0 |
09 Fev 2024 | 1.133,42 | -15,65 | -1,36% | 1.143,50 | 1.143,50 | 1.131,40 | 0 |
08 Fev 2024 | 1.149,07 | 4,66 | 0,41% | 1.144,32 | 1.152,87 | 1.142,45 | 0 |
07 Fev 2024 | 1.144,41 | -8,50 | -0,74% | 1.153,82 | 1.154,24 | 1.143,91 | 0 |
06 Fev 2024 | 1.152,91 | 2,13 | 0,19% | 1.149,38 | 1.157,50 | 1.147,66 | 0 |
05 Fev 2024 | 1.150,78 | -16,72 | -1,43% | 1.161,01 | 1.162,32 | 1.150,63 | 0 |
02 Fev 2024 | 1.167,49 | -3,49 | -0,30% | 1.171,82 | 1.173,10 | 1.160,97 | 0 |
01 Fev 2024 | 1.170,99 | 22,74 | 1,98% | 1.147,57 | 1.171,17 | 1.141,92 | 0 |
31 Jan 2024 | 1.148,25 | -12,98 | -1,12% | 1.158,37 | 1.162,12 | 1.147,04 | 0 |
30 Jan 2024 | 1.161,23 | 7,16 | 0,62% | 1.154,14 | 1.161,89 | 1.151,75 | 0 |
29 Jan 2024 | 1.154,07 | 6,88 | 0,60% | 1.148,55 | 1.155,45 | 1.146,13 | 0 |