Cotações Históricas NQSSREN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 1.923,20 | 15,58 | 0,82% | 1.909,02 | 1.926,54 | 1.908,36 | 0 |
25 Abr 2024 | 1.907,62 | -3,63 | -0,19% | 1.894,52 | 1.908,58 | 1.886,58 | 0 |
24 Abr 2024 | 1.911,25 | -5,80 | -0,30% | 1.911,35 | 1.913,43 | 1.902,37 | 0 |
23 Abr 2024 | 1.917,05 | 7,71 | 0,40% | 1.918,00 | 1.922,35 | 1.912,49 | 0 |
22 Abr 2024 | 1.909,33 | 8,80 | 0,46% | 1.910,90 | 1.919,34 | 1.896,10 | 0 |
19 Abr 2024 | 1.900,54 | 2,89 | 0,15% | 1.899,27 | 1.904,03 | 1.889,65 | 0 |
18 Abr 2024 | 1.897,64 | -3,11 | -0,16% | 1.910,92 | 1.914,36 | 1.893,37 | 0 |
17 Abr 2024 | 1.900,75 | -6,49 | -0,34% | 1.920,29 | 1.920,80 | 1.893,09 | 0 |
16 Abr 2024 | 1.907,24 | -1,09 | -0,06% | 1.914,26 | 1.915,24 | 1.903,58 | 0 |
15 Abr 2024 | 1.908,34 | -18,13 | -0,94% | 1.942,69 | 1.946,13 | 1.907,57 | 0 |
12 Abr 2024 | 1.926,46 | -24,54 | -1,26% | 1.945,03 | 1.946,06 | 1.922,39 | 0 |
11 Abr 2024 | 1.951,00 | -3,02 | -0,15% | 1.958,63 | 1.960,57 | 1.940,75 | 0 |
10 Abr 2024 | 1.954,03 | -12,94 | -0,66% | 1.949,52 | 1.958,63 | 1.943,49 | 0 |
09 Abr 2024 | 1.966,96 | 0,50 | 0,03% | 1.974,72 | 1.975,62 | 1.951,98 | 0 |
08 Abr 2024 | 1.966,46 | -5,04 | -0,26% | 1.969,80 | 1.975,05 | 1.965,96 | 0 |
05 Abr 2024 | 1.971,50 | 14,60 | 0,75% | 1.961,12 | 1.975,95 | 1.960,69 | 0 |
04 Abr 2024 | 1.956,90 | -25,04 | -1,26% | 1.997,32 | 1.997,65 | 1.955,82 | 0 |
03 Abr 2024 | 1.981,94 | -9,59 | -0,48% | 1.988,61 | 1.990,78 | 1.979,73 | 0 |
02 Abr 2024 | 1.991,53 | -30,55 | -1,51% | 2.011,76 | 2.012,27 | 1.982,81 | 0 |
01 Abr 2024 | 2.022,08 | -13,25 | -0,65% | 2.035,06 | 2.038,25 | 2.020,66 | 0 |
28 Mar 2024 | 2.035,33 | 3,02 | 0,15% | 2.036,19 | 2.039,09 | 2.031,67 | 0 |
27 Mar 2024 | 2.032,30 | 20,06 | 1,00% | 2.023,73 | 2.032,64 | 2.020,75 | 0 |
26 Mar 2024 | 2.012,24 | -1,59 | -0,08% | 2.013,30 | 2.022,16 | 2.011,72 | 0 |
25 Mar 2024 | 2.013,83 | -12,04 | -0,59% | 2.026,06 | 2.030,60 | 2.013,05 | 0 |
22 Mar 2024 | 2.025,88 | -13,80 | -0,68% | 2.037,32 | 2.039,14 | 2.025,61 | 0 |
21 Mar 2024 | 2.039,68 | 16,71 | 0,83% | 2.026,97 | 2.044,76 | 2.024,83 | 0 |
20 Mar 2024 | 2.022,97 | 22,27 | 1,11% | 2.001,11 | 2.023,18 | 2.000,10 | 0 |
19 Mar 2024 | 2.000,71 | 18,57 | 0,94% | 1.984,69 | 2.001,92 | 1.984,60 | 0 |
18 Mar 2024 | 1.982,14 | 3,33 | 0,17% | 1.982,36 | 1.987,51 | 1.976,07 | 0 |
15 Mar 2024 | 1.978,81 | -6,09 | -0,31% | 1.974,36 | 1.984,33 | 1.974,36 | 0 |
14 Mar 2024 | 1.984,90 | -2,83 | -0,14% | 1.992,81 | 1.997,66 | 1.974,56 | 0 |
13 Mar 2024 | 1.987,72 | 11,47 | 0,58% | 1.974,88 | 1.991,94 | 1.974,30 | 0 |
12 Mar 2024 | 1.976,25 | 18,33 | 0,94% | 1.962,52 | 1.980,45 | 1.961,02 | 0 |
11 Mar 2024 | 1.957,92 | -10,23 | -0,52% | 1.964,22 | 1.964,64 | 1.948,76 | 0 |
08 Mar 2024 | 1.968,15 | -22,92 | -1,15% | 1.982,28 | 1.984,64 | 1.964,54 | 0 |
07 Mar 2024 | 1.991,07 | 20,68 | 1,05% | 1.985,09 | 1.994,78 | 1.982,71 | 0 |
06 Mar 2024 | 1.970,39 | 7,79 | 0,40% | 1.969,33 | 1.979,29 | 1.965,53 | 0 |
05 Mar 2024 | 1.962,59 | 2,94 | 0,15% | 1.958,88 | 1.973,53 | 1.958,41 | 0 |
04 Mar 2024 | 1.959,65 | -1,42 | -0,07% | 1.960,27 | 1.969,67 | 1.959,58 | 0 |
01 Mar 2024 | 1.961,07 | 9,92 | 0,51% | 1.950,91 | 1.962,64 | 1.946,24 | 0 |
29 Fev 2024 | 1.951,15 | 3,98 | 0,20% | 1.953,75 | 1.954,64 | 1.944,85 | 0 |
28 Fev 2024 | 1.947,18 | 6,14 | 0,32% | 1.938,58 | 1.949,81 | 1.938,58 | 0 |
27 Fev 2024 | 1.941,03 | 20,30 | 1,06% | 1.926,54 | 1.941,92 | 1.924,90 | 0 |
26 Fev 2024 | 1.920,73 | 4,32 | 0,23% | 1.919,41 | 1.925,48 | 1.917,12 | 0 |
23 Fev 2024 | 1.916,41 | 15,45 | 0,81% | 1.906,47 | 1.919,91 | 1.905,41 | 0 |
22 Fev 2024 | 1.900,96 | 26,15 | 1,40% | 1.886,01 | 1.904,82 | 1.882,35 | 0 |
21 Fev 2024 | 1.874,81 | -0,66 | -0,04% | 1.876,79 | 1.880,80 | 1.865,87 | 0 |
20 Fev 2024 | 1.875,47 | -2,41 | -0,13% | 1.873,82 | 1.886,82 | 1.872,85 | 0 |
16 Fev 2024 | 1.877,88 | 0,93 | 0,05% | 1.873,61 | 1.888,48 | 1.867,68 | 0 |
15 Fev 2024 | 1.876,95 | 11,53 | 0,62% | 1.870,00 | 1.880,68 | 1.868,42 | 0 |
14 Fev 2024 | 1.865,42 | 8,55 | 0,46% | 1.862,25 | 1.866,13 | 1.852,91 | 0 |
13 Fev 2024 | 1.856,87 | -36,64 | -1,93% | 1.871,09 | 1.871,39 | 1.847,18 | 0 |
12 Fev 2024 | 1.893,51 | 11,04 | 0,59% | 1.882,97 | 1.898,70 | 1.882,44 | 0 |
09 Fev 2024 | 1.882,46 | 11,19 | 0,60% | 1.873,14 | 1.884,30 | 1.870,50 | 0 |
08 Fev 2024 | 1.871,28 | -1,76 | -0,09% | 1.867,84 | 1.878,94 | 1.864,49 | 0 |
07 Fev 2024 | 1.873,03 | 15,26 | 0,82% | 1.865,04 | 1.876,55 | 1.862,12 | 0 |
06 Fev 2024 | 1.857,77 | 7,12 | 0,38% | 1.850,57 | 1.857,95 | 1.847,86 | 0 |
05 Fev 2024 | 1.850,65 | -13,31 | -0,71% | 1.856,20 | 1.856,52 | 1.837,19 | 0 |
02 Fev 2024 | 1.863,96 | 15,44 | 0,84% | 1.852,25 | 1.872,77 | 1.842,00 | 0 |
01 Fev 2024 | 1.848,53 | 37,67 | 2,08% | 1.814,52 | 1.848,99 | 1.814,28 | 0 |
31 Jan 2024 | 1.810,85 | -21,40 | -1,17% | 1.833,74 | 1.835,82 | 1.810,32 | 0 |
30 Jan 2024 | 1.832,25 | 5,10 | 0,28% | 1.822,60 | 1.836,02 | 1.817,39 | 0 |
29 Jan 2024 | 1.827,14 | 7,47 | 0,41% | 1.821,05 | 1.828,04 | 1.812,36 | 0 |