Cotações Históricas NQSSOGN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 1.929,39 | 8,66 | 0,45% | 1.920,80 | 1.934,58 | 1.903,98 | 0 |
24 Abr 2024 | 1.920,73 | 1,43 | 0,07% | 1.912,33 | 1.923,04 | 1.903,35 | 0 |
23 Abr 2024 | 1.919,30 | 10,60 | 0,56% | 1.901,08 | 1.921,29 | 1.891,46 | 0 |
22 Abr 2024 | 1.908,69 | 10,16 | 0,54% | 1.891,80 | 1.923,28 | 1.875,36 | 0 |
19 Abr 2024 | 1.898,53 | 18,89 | 1,01% | 1.879,40 | 1.912,07 | 1.877,65 | 0 |
18 Abr 2024 | 1.879,64 | -9,47 | -0,50% | 1.895,54 | 1.899,14 | 1.872,72 | 0 |
17 Abr 2024 | 1.889,11 | -11,39 | -0,60% | 1.901,25 | 1.914,22 | 1.879,48 | 0 |
16 Abr 2024 | 1.900,49 | -17,97 | -0,94% | 1.912,79 | 1.918,07 | 1.882,19 | 0 |
15 Abr 2024 | 1.918,46 | -20,82 | -1,07% | 1.947,00 | 1.955,64 | 1.915,05 | 0 |
12 Abr 2024 | 1.939,28 | -26,78 | -1,36% | 1.976,84 | 1.994,16 | 1.931,03 | 0 |
11 Abr 2024 | 1.966,06 | -2,73 | -0,14% | 1.972,19 | 1.974,75 | 1.941,17 | 0 |
10 Abr 2024 | 1.968,79 | 4,88 | 0,25% | 1.957,59 | 1.976,06 | 1.948,77 | 0 |
09 Abr 2024 | 1.963,91 | -4,43 | -0,22% | 1.975,19 | 1.980,65 | 1.951,09 | 0 |
08 Abr 2024 | 1.968,34 | -12,96 | -0,65% | 1.982,33 | 1.986,72 | 1.965,21 | 0 |
05 Abr 2024 | 1.981,30 | 22,08 | 1,13% | 1.967,61 | 1.987,20 | 1.955,74 | 0 |
04 Abr 2024 | 1.959,22 | -4,88 | -0,25% | 1.970,18 | 1.974,70 | 1.952,40 | 0 |
03 Abr 2024 | 1.964,10 | 22,28 | 1,15% | 1.950,83 | 1.966,76 | 1.947,56 | 0 |
02 Abr 2024 | 1.941,82 | 23,61 | 1,23% | 1.926,98 | 1.942,28 | 1.916,64 | 0 |
01 Abr 2024 | 1.918,21 | 15,44 | 0,81% | 1.907,89 | 1.922,08 | 1.890,46 | 0 |
28 Mar 2024 | 1.902,77 | 22,39 | 1,19% | 1.890,60 | 1.906,28 | 1.883,06 | 0 |
27 Mar 2024 | 1.880,37 | 18,33 | 0,98% | 1.857,77 | 1.880,84 | 1.857,72 | 0 |
26 Mar 2024 | 1.862,05 | -18,04 | -0,96% | 1.881,98 | 1.886,57 | 1.861,75 | 0 |
25 Mar 2024 | 1.880,09 | 15,60 | 0,84% | 1.872,84 | 1.891,42 | 1.872,84 | 0 |
22 Mar 2024 | 1.864,48 | -5,72 | -0,31% | 1.872,03 | 1.875,16 | 1.860,87 | 0 |
21 Mar 2024 | 1.870,21 | 8,98 | 0,48% | 1.862,32 | 1.873,58 | 1.860,21 | 0 |
20 Mar 2024 | 1.861,22 | 6,70 | 0,36% | 1.846,40 | 1.866,31 | 1.843,48 | 0 |
19 Mar 2024 | 1.854,52 | 23,21 | 1,27% | 1.832,00 | 1.856,16 | 1.831,13 | 0 |
18 Mar 2024 | 1.831,31 | 5,47 | 0,30% | 1.832,06 | 1.836,28 | 1.817,44 | 0 |
15 Mar 2024 | 1.825,84 | 10,79 | 0,59% | 1.820,65 | 1.836,26 | 1.820,55 | 0 |
14 Mar 2024 | 1.815,06 | 12,46 | 0,69% | 1.810,26 | 1.818,06 | 1.802,64 | 0 |
13 Mar 2024 | 1.802,60 | 35,74 | 2,02% | 1.784,79 | 1.813,34 | 1.784,73 | 0 |
12 Mar 2024 | 1.766,86 | 0,12 | 0,01% | 1.766,70 | 1.773,02 | 1.755,93 | 0 |
11 Mar 2024 | 1.766,74 | 16,14 | 0,92% | 1.747,21 | 1.767,30 | 1.735,65 | 0 |
08 Mar 2024 | 1.750,59 | 5,05 | 0,29% | 1.744,41 | 1.756,39 | 1.741,28 | 0 |
07 Mar 2024 | 1.745,54 | 16,08 | 0,93% | 1.732,99 | 1.755,38 | 1.732,33 | 0 |
06 Mar 2024 | 1.729,46 | 4,23 | 0,24% | 1.736,17 | 1.744,89 | 1.726,37 | 0 |
05 Mar 2024 | 1.725,23 | 9,50 | 0,55% | 1.712,50 | 1.736,68 | 1.710,75 | 0 |
04 Mar 2024 | 1.715,74 | -16,75 | -0,97% | 1.736,34 | 1.737,25 | 1.714,83 | 0 |
01 Mar 2024 | 1.732,48 | 23,76 | 1,39% | 1.719,82 | 1.738,06 | 1.719,82 | 0 |
29 Fev 2024 | 1.708,73 | 12,89 | 0,76% | 1.701,28 | 1.714,72 | 1.698,30 | 0 |
28 Fev 2024 | 1.695,83 | -8,87 | -0,52% | 1.702,13 | 1.717,06 | 1.689,77 | 0 |
27 Fev 2024 | 1.704,70 | -4,54 | -0,27% | 1.716,72 | 1.718,91 | 1.698,35 | 0 |
26 Fev 2024 | 1.709,24 | 7,66 | 0,45% | 1.698,51 | 1.719,70 | 1.693,53 | 0 |
23 Fev 2024 | 1.701,58 | -7,58 | -0,44% | 1.696,96 | 1.706,88 | 1.683,37 | 0 |
22 Fev 2024 | 1.709,16 | 0,17 | 0,01% | 1.698,45 | 1.715,87 | 1.690,16 | 0 |
21 Fev 2024 | 1.708,99 | 38,17 | 2,28% | 1.680,94 | 1.711,72 | 1.677,83 | 0 |
20 Fev 2024 | 1.670,82 | -20,28 | -1,20% | 1.687,54 | 1.687,54 | 1.667,11 | 0 |
16 Fev 2024 | 1.691,10 | -0,69 | -0,04% | 1.695,20 | 1.704,62 | 1.684,24 | 0 |
15 Fev 2024 | 1.691,78 | 45,22 | 2,75% | 1.648,04 | 1.696,97 | 1.648,04 | 0 |
14 Fev 2024 | 1.646,57 | -2,26 | -0,14% | 1.656,27 | 1.664,51 | 1.634,72 | 0 |
13 Fev 2024 | 1.648,82 | -15,83 | -0,95% | 1.664,31 | 1.666,19 | 1.637,47 | 0 |
12 Fev 2024 | 1.664,65 | 18,01 | 1,09% | 1.655,43 | 1.671,14 | 1.655,31 | 0 |
09 Fev 2024 | 1.646,64 | -18,60 | -1,12% | 1.664,38 | 1.672,30 | 1.643,86 | 0 |
08 Fev 2024 | 1.665,24 | 14,87 | 0,90% | 1.650,35 | 1.671,00 | 1.650,35 | 0 |
07 Fev 2024 | 1.650,37 | 9,14 | 0,56% | 1.644,93 | 1.652,52 | 1.634,61 | 0 |
06 Fev 2024 | 1.641,23 | 5,20 | 0,32% | 1.641,67 | 1.660,01 | 1.636,33 | 0 |
05 Fev 2024 | 1.636,02 | -1,84 | -0,11% | 1.628,34 | 1.643,54 | 1.614,56 | 0 |
02 Fev 2024 | 1.637,86 | -7,16 | -0,44% | 1.646,24 | 1.651,04 | 1.626,95 | 0 |
01 Fev 2024 | 1.645,02 | -2,95 | -0,18% | 1.654,18 | 1.666,77 | 1.628,99 | 0 |
31 Jan 2024 | 1.647,98 | -33,77 | -2,01% | 1.681,81 | 1.685,40 | 1.647,50 | 0 |
30 Jan 2024 | 1.681,75 | 25,24 | 1,52% | 1.646,22 | 1.682,92 | 1.638,24 | 0 |
29 Jan 2024 | 1.656,51 | -3,11 | -0,19% | 1.656,93 | 1.657,04 | 1.639,26 | 0 |