Cotações Históricas NQSSSE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 5.461,80 | 89,61 | 1,67% | 5.427,19 | 5.462,60 | 5.353,83 | 0 |
26 Mar 2024 | 5.372,19 | -51,58 | -0,95% | 5.451,82 | 5.474,83 | 5.370,10 | 0 |
25 Mar 2024 | 5.423,77 | -38,45 | -0,70% | 5.380,76 | 5.463,05 | 5.379,04 | 0 |
22 Mar 2024 | 5.462,22 | -1,53 | -0,03% | 5.442,37 | 5.503,56 | 5.432,83 | 0 |
21 Mar 2024 | 5.463,75 | 106,00 | 1,98% | 5.492,59 | 5.557,95 | 5.450,28 | 0 |
20 Mar 2024 | 5.357,75 | 95,41 | 1,81% | 5.263,74 | 5.372,08 | 5.239,01 | 0 |
19 Mar 2024 | 5.262,34 | -34,02 | -0,64% | 5.227,02 | 5.283,92 | 5.173,11 | 0 |
18 Mar 2024 | 5.296,36 | -7,71 | -0,15% | 5.386,42 | 5.405,71 | 5.292,61 | 0 |
15 Mar 2024 | 5.304,07 | -27,89 | -0,52% | 5.295,36 | 5.352,97 | 5.267,51 | 0 |
14 Mar 2024 | 5.331,96 | -82,77 | -1,53% | 5.409,83 | 5.428,21 | 5.285,50 | 0 |
13 Mar 2024 | 5.414,73 | -140,37 | -2,53% | 5.485,10 | 5.495,03 | 5.395,34 | 0 |
12 Mar 2024 | 5.555,11 | 83,69 | 1,53% | 5.524,62 | 5.556,78 | 5.445,60 | 0 |
11 Mar 2024 | 5.471,41 | -42,30 | -0,77% | 5.444,18 | 5.486,65 | 5.398,25 | 0 |
08 Mar 2024 | 5.513,72 | -214,52 | -3,74% | 5.739,69 | 5.749,07 | 5.513,26 | 0 |
07 Mar 2024 | 5.728,24 | 172,26 | 3,10% | 5.625,57 | 5.758,14 | 5.624,45 | 0 |
06 Mar 2024 | 5.555,98 | 126,85 | 2,34% | 5.530,46 | 5.618,69 | 5.502,46 | 0 |
05 Mar 2024 | 5.429,13 | -127,72 | -2,30% | 5.489,89 | 5.522,75 | 5.376,54 | 0 |
04 Mar 2024 | 5.556,85 | 42,91 | 0,78% | 5.560,68 | 5.611,20 | 5.528,27 | 0 |
01 Mar 2024 | 5.513,94 | 217,89 | 4,11% | 5.351,90 | 5.539,42 | 5.351,05 | 0 |
29 Fev 2024 | 5.296,05 | 125,65 | 2,43% | 5.239,24 | 5.306,72 | 5.211,60 | 0 |
28 Fev 2024 | 5.170,39 | -63,96 | -1,22% | 5.168,05 | 5.194,36 | 5.149,37 | 0 |
27 Fev 2024 | 5.234,35 | -3,85 | -0,07% | 5.257,70 | 5.278,11 | 5.229,75 | 0 |
26 Fev 2024 | 5.238,20 | 57,27 | 1,11% | 5.228,58 | 5.260,14 | 5.210,31 | 0 |
23 Fev 2024 | 5.180,93 | -51,67 | -0,99% | 5.247,71 | 5.267,24 | 5.162,20 | 0 |
22 Fev 2024 | 5.232,60 | 188,10 | 3,73% | 5.215,47 | 5.257,07 | 5.163,72 | 0 |
21 Fev 2024 | 5.044,50 | -0,27 | -0,01% | 4.993,04 | 5.045,05 | 4.974,23 | 0 |
20 Fev 2024 | 5.044,76 | -63,81 | -1,25% | 5.059,77 | 5.086,73 | 4.974,48 | 0 |
16 Fev 2024 | 5.108,57 | -18,00 | -0,35% | 5.165,79 | 5.215,38 | 5.093,73 | 0 |
15 Fev 2024 | 5.126,57 | 11,69 | 0,23% | 5.152,04 | 5.165,45 | 5.108,41 | 0 |
14 Fev 2024 | 5.114,88 | 106,33 | 2,12% | 5.081,38 | 5.119,84 | 5.054,14 | 0 |
13 Fev 2024 | 5.008,56 | -122,77 | -2,39% | 4.969,54 | 5.056,88 | 4.957,08 | 0 |
12 Fev 2024 | 5.131,32 | 5,97 | 0,12% | 5.125,16 | 5.209,63 | 5.115,98 | 0 |
09 Fev 2024 | 5.125,35 | 113,23 | 2,26% | 5.044,76 | 5.131,47 | 5.023,64 | 0 |
08 Fev 2024 | 5.012,13 | 66,17 | 1,34% | 4.958,88 | 5.045,20 | 4.951,14 | 0 |
07 Fev 2024 | 4.945,95 | 49,11 | 1,00% | 4.927,37 | 4.964,13 | 4.881,22 | 0 |
06 Fev 2024 | 4.896,84 | -64,49 | -1,30% | 4.953,59 | 4.959,37 | 4.852,34 | 0 |
05 Fev 2024 | 4.961,33 | 59,36 | 1,21% | 4.938,21 | 4.984,96 | 4.890,07 | 0 |
02 Fev 2024 | 4.901,98 | 33,25 | 0,68% | 4.843,14 | 4.913,09 | 4.840,79 | 0 |
01 Fev 2024 | 4.868,73 | 11,77 | 0,24% | 4.861,16 | 4.878,44 | 4.806,89 | 0 |
31 Jan 2024 | 4.856,95 | -62,99 | -1,28% | 4.842,66 | 4.941,59 | 4.811,89 | 0 |
30 Jan 2024 | 4.919,95 | -78,75 | -1,58% | 4.967,29 | 4.988,33 | 4.902,82 | 0 |
29 Jan 2024 | 4.998,69 | 47,35 | 0,96% | 4.964,63 | 4.998,72 | 4.926,47 | 0 |
26 Jan 2024 | 4.951,34 | -174,18 | -3,40% | 4.997,54 | 5.024,87 | 4.941,38 | 0 |
25 Jan 2024 | 5.125,52 | -18,01 | -0,35% | 5.236,20 | 5.238,97 | 5.103,50 | 0 |
24 Jan 2024 | 5.143,54 | 39,36 | 0,77% | 5.157,83 | 5.203,21 | 5.108,93 | 0 |
23 Jan 2024 | 5.104,17 | 24,01 | 0,47% | 5.081,26 | 5.109,80 | 5.040,88 | 0 |
22 Jan 2024 | 5.080,17 | 32,48 | 0,64% | 5.092,47 | 5.133,50 | 5.036,25 | 0 |
19 Jan 2024 | 5.047,69 | 189,20 | 3,89% | 4.920,71 | 5.058,75 | 4.906,32 | 0 |
18 Jan 2024 | 4.858,49 | 149,43 | 3,17% | 4.841,56 | 4.866,45 | 4.790,84 | 0 |
17 Jan 2024 | 4.709,06 | -54,57 | -1,15% | 4.710,44 | 4.715,53 | 4.647,08 | 0 |
16 Jan 2024 | 4.763,63 | 46,40 | 0,98% | 4.710,13 | 4.792,40 | 4.686,13 | 0 |
12 Jan 2024 | 4.717,22 | -19,39 | -0,41% | 4.750,62 | 4.763,05 | 4.693,74 | 0 |
11 Jan 2024 | 4.736,61 | 18,81 | 0,40% | 4.722,14 | 4.756,80 | 4.646,23 | 0 |
10 Jan 2024 | 4.717,80 | -22,44 | -0,47% | 4.738,36 | 4.738,36 | 4.656,41 | 0 |
09 Jan 2024 | 4.740,24 | -9,76 | -0,21% | 4.698,81 | 4.777,25 | 4.693,40 | 0 |
08 Jan 2024 | 4.750,00 | 132,25 | 2,86% | 4.641,32 | 4.762,80 | 4.641,12 | 0 |
05 Jan 2024 | 4.617,76 | 14,93 | 0,32% | 4.605,64 | 4.656,42 | 4.595,77 | 0 |
04 Jan 2024 | 4.602,83 | -50,17 | -1,08% | 4.566,71 | 4.647,51 | 4.565,47 | 0 |
03 Jan 2024 | 4.653,00 | -101,73 | -2,14% | 4.659,79 | 4.698,67 | 4.642,47 | 0 |
02 Jan 2024 | 4.754,72 | -170,57 | -3,46% | 4.841,39 | 4.846,22 | 4.715,85 | 0 |
29 Dez 2023 | 4.925,29 | -41,41 | -0,83% | 4.959,31 | 4.970,74 | 4.904,46 | 0 |