Cotações Históricas NQSSFBN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Mai 2024 | 1.364,35 | -5,46 | -0,40% | 1.372,72 | 1.373,85 | 1.359,85 | 0 |
13 Mai 2024 | 1.369,81 | 2,42 | 0,18% | 1.370,36 | 1.376,81 | 1.368,40 | 0 |
10 Mai 2024 | 1.367,39 | 10,58 | 0,78% | 1.356,85 | 1.368,07 | 1.356,47 | 0 |
09 Mai 2024 | 1.356,81 | 7,41 | 0,55% | 1.349,84 | 1.356,98 | 1.346,68 | 0 |
08 Mai 2024 | 1.349,39 | -1,66 | -0,12% | 1.353,02 | 1.355,91 | 1.348,99 | 0 |
07 Mai 2024 | 1.351,05 | 18,39 | 1,38% | 1.341,84 | 1.351,83 | 1.340,81 | 0 |
06 Mai 2024 | 1.332,66 | -5,63 | -0,42% | 1.340,99 | 1.341,14 | 1.324,67 | 0 |
03 Mai 2024 | 1.338,29 | 0,02 | 0,00% | 1.340,66 | 1.341,96 | 1.331,65 | 0 |
02 Mai 2024 | 1.338,27 | 16,15 | 1,22% | 1.330,21 | 1.342,93 | 1.328,21 | 0 |
01 Mai 2024 | 1.322,12 | -12,68 | -0,95% | 1.327,89 | 1.331,32 | 1.318,29 | 0 |
30 Abr 2024 | 1.334,80 | -15,10 | -1,12% | 1.347,68 | 1.347,68 | 1.334,36 | 0 |
29 Abr 2024 | 1.349,89 | 11,89 | 0,89% | 1.342,12 | 1.350,03 | 1.340,03 | 0 |
26 Abr 2024 | 1.338,00 | -5,91 | -0,44% | 1.337,96 | 1.346,95 | 1.337,91 | 0 |
25 Abr 2024 | 1.343,91 | -6,13 | -0,45% | 1.354,87 | 1.358,97 | 1.340,01 | 0 |
24 Abr 2024 | 1.350,04 | 11,79 | 0,88% | 1.324,41 | 1.351,54 | 1.320,79 | 0 |
23 Abr 2024 | 1.338,25 | -0,61 | -0,05% | 1.335,98 | 1.339,39 | 1.333,32 | 0 |
22 Abr 2024 | 1.338,86 | 11,38 | 0,86% | 1.332,49 | 1.342,01 | 1.326,48 | 0 |
19 Abr 2024 | 1.327,48 | 16,28 | 1,24% | 1.313,44 | 1.329,10 | 1.312,41 | 0 |
18 Abr 2024 | 1.311,20 | 9,42 | 0,72% | 1.308,33 | 1.312,73 | 1.304,85 | 0 |
17 Abr 2024 | 1.301,78 | 4,35 | 0,34% | 1.305,63 | 1.306,58 | 1.296,70 | 0 |
16 Abr 2024 | 1.297,43 | 2,68 | 0,21% | 1.296,97 | 1.300,50 | 1.291,62 | 0 |
15 Abr 2024 | 1.294,75 | -3,76 | -0,29% | 1.304,44 | 1.308,25 | 1.289,64 | 0 |
12 Abr 2024 | 1.298,51 | -21,96 | -1,66% | 1.315,98 | 1.316,12 | 1.296,39 | 0 |
11 Abr 2024 | 1.320,47 | -6,42 | -0,48% | 1.331,37 | 1.333,68 | 1.314,77 | 0 |
10 Abr 2024 | 1.326,88 | -13,83 | -1,03% | 1.330,32 | 1.332,37 | 1.320,18 | 0 |
09 Abr 2024 | 1.340,72 | 5,76 | 0,43% | 1.339,82 | 1.340,93 | 1.332,69 | 0 |
08 Abr 2024 | 1.334,95 | -0,12 | -0,01% | 1.334,28 | 1.340,25 | 1.333,75 | 0 |
05 Abr 2024 | 1.335,07 | -1,60 | -0,12% | 1.333,98 | 1.338,34 | 1.329,71 | 0 |
04 Abr 2024 | 1.336,67 | -1,27 | -0,09% | 1.345,40 | 1.346,31 | 1.333,29 | 0 |
03 Abr 2024 | 1.337,94 | -12,04 | -0,89% | 1.348,49 | 1.348,94 | 1.337,04 | 0 |
02 Abr 2024 | 1.349,97 | -1,68 | -0,12% | 1.352,76 | 1.357,53 | 1.347,72 | 0 |
01 Abr 2024 | 1.351,66 | -4,86 | -0,36% | 1.356,35 | 1.356,91 | 1.350,94 | 0 |
28 Mar 2024 | 1.356,52 | 3,89 | 0,29% | 1.359,32 | 1.361,88 | 1.355,81 | 0 |
27 Mar 2024 | 1.352,62 | 10,76 | 0,80% | 1.347,86 | 1.356,25 | 1.347,60 | 0 |
26 Mar 2024 | 1.341,86 | 1,55 | 0,12% | 1.341,02 | 1.346,78 | 1.341,02 | 0 |
25 Mar 2024 | 1.340,31 | -0,84 | -0,06% | 1.343,97 | 1.346,44 | 1.337,11 | 0 |
22 Mar 2024 | 1.341,15 | -1,26 | -0,09% | 1.345,23 | 1.346,46 | 1.338,31 | 0 |
21 Mar 2024 | 1.342,41 | 5,47 | 0,41% | 1.336,33 | 1.346,11 | 1.333,72 | 0 |
20 Mar 2024 | 1.336,94 | 1,46 | 0,11% | 1.342,94 | 1.344,33 | 1.330,52 | 0 |
19 Mar 2024 | 1.335,48 | 11,42 | 0,86% | 1.325,58 | 1.335,97 | 1.325,07 | 0 |
18 Mar 2024 | 1.324,06 | 13,24 | 1,01% | 1.313,30 | 1.330,05 | 1.311,58 | 0 |
15 Mar 2024 | 1.310,81 | 5,62 | 0,43% | 1.301,15 | 1.312,67 | 1.301,15 | 0 |
14 Mar 2024 | 1.305,19 | -9,88 | -0,75% | 1.313,88 | 1.315,61 | 1.300,02 | 0 |
13 Mar 2024 | 1.315,07 | 6,96 | 0,53% | 1.315,17 | 1.320,51 | 1.313,03 | 0 |
12 Mar 2024 | 1.308,11 | 1,75 | 0,13% | 1.305,11 | 1.313,99 | 1.305,09 | 0 |
11 Mar 2024 | 1.306,36 | 9,15 | 0,71% | 1.299,81 | 1.308,85 | 1.298,85 | 0 |
08 Mar 2024 | 1.297,21 | 4,90 | 0,38% | 1.290,35 | 1.299,46 | 1.289,35 | 0 |
07 Mar 2024 | 1.292,31 | -0,96 | -0,07% | 1.296,91 | 1.297,50 | 1.289,38 | 0 |
06 Mar 2024 | 1.293,27 | 4,75 | 0,37% | 1.294,85 | 1.297,90 | 1.289,52 | 0 |
05 Mar 2024 | 1.288,51 | -2,38 | -0,18% | 1.292,35 | 1.299,19 | 1.286,72 | 0 |
04 Mar 2024 | 1.290,89 | -1,40 | -0,11% | 1.287,72 | 1.292,72 | 1.285,77 | 0 |
01 Mar 2024 | 1.292,29 | -5,87 | -0,45% | 1.296,72 | 1.296,76 | 1.287,69 | 0 |
29 Fev 2024 | 1.298,16 | 10,61 | 0,82% | 1.293,40 | 1.302,95 | 1.291,02 | 0 |
28 Fev 2024 | 1.287,55 | -1,72 | -0,13% | 1.290,44 | 1.290,45 | 1.282,94 | 0 |
27 Fev 2024 | 1.289,28 | -2,75 | -0,21% | 1.292,02 | 1.294,83 | 1.285,83 | 0 |
26 Fev 2024 | 1.292,03 | -5,27 | -0,41% | 1.295,75 | 1.297,39 | 1.289,53 | 0 |
23 Fev 2024 | 1.297,30 | 0,35 | 0,03% | 1.296,11 | 1.305,53 | 1.292,57 | 0 |
22 Fev 2024 | 1.296,95 | -0,46 | -0,04% | 1.288,00 | 1.298,39 | 1.279,91 | 0 |
21 Fev 2024 | 1.297,41 | 5,81 | 0,45% | 1.297,14 | 1.300,47 | 1.291,29 | 0 |
20 Fev 2024 | 1.291,60 | 14,31 | 1,12% | 1.281,70 | 1.297,75 | 1.280,68 | 0 |
16 Fev 2024 | 1.277,30 | -3,51 | -0,27% | 1.276,17 | 1.282,28 | 1.270,86 | 0 |
15 Fev 2024 | 1.280,81 | 15,16 | 1,20% | 1.269,08 | 1.282,36 | 1.268,81 | 0 |