Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas NQSSSET
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 5.409,82 | 82,19 | 1,54% | 5.381,12 | 5.445,84 | 5.320,53 | 0 |
| 19 Abr 2024 | 5.327,64 | -189,86 | -3,44% | 5.475,69 | 5.513,37 | 5.302,71 | 0 |
| 18 Abr 2024 | 5.517,50 | -93,08 | -1,66% | 5.566,40 | 5.612,70 | 5.507,80 | 0 |
| 17 Abr 2024 | 5.610,58 | -156,31 | -2,71% | 5.774,40 | 5.777,67 | 5.600,74 | 0 |
| 16 Abr 2024 | 5.766,89 | 36,65 | 0,64% | 5.740,59 | 5.799,17 | 5.716,16 | 0 |
| 15 Abr 2024 | 5.730,24 | -72,07 | -1,24% | 5.876,63 | 5.901,14 | 5.700,68 | 0 |
| 12 Abr 2024 | 5.802,31 | -195,90 | -3,27% | 5.885,92 | 5.904,24 | 5.792,83 | 0 |
| 11 Abr 2024 | 5.998,21 | 133,19 | 2,27% | 5.898,79 | 6.007,68 | 5.862,34 | 0 |
| 10 Abr 2024 | 5.865,02 | -131,08 | -2,19% | 5.889,97 | 5.936,04 | 5.835,42 | 0 |
| 09 Abr 2024 | 5.996,10 | 88,78 | 1,50% | 5.965,63 | 5.997,38 | 5.893,39 | 0 |
| 08 Abr 2024 | 5.907,32 | 12,72 | 0,22% | 5.920,57 | 5.948,95 | 5.886,76 | 0 |
| 05 Abr 2024 | 5.894,60 | 64,67 | 1,11% | 5.851,82 | 5.925,46 | 5.829,19 | 0 |
| 04 Abr 2024 | 5.829,93 | -147,08 | -2,46% | 6.063,18 | 6.076,78 | 5.816,91 | 0 |
| 03 Abr 2024 | 5.977,00 | -3,03 | -0,05% | 5.908,68 | 6.021,05 | 5.903,95 | 0 |
| 02 Abr 2024 | 5.980,04 | -92,33 | -1,52% | 5.979,22 | 5.993,67 | 5.924,77 | 0 |
| 01 Abr 2024 | 6.072,37 | 27,39 | 0,45% | 6.056,04 | 6.158,41 | 6.050,86 | 0 |
| 28 Mar 2024 | 6.044,98 | 5,40 | 0,09% | 6.036,31 | 6.070,32 | 6.020,18 | 0 |
| 27 Mar 2024 | 6.039,57 | 99,30 | 1,67% | 6.001,30 | 6.040,46 | 5.920,19 | 0 |
| 26 Mar 2024 | 5.940,28 | -57,03 | -0,95% | 6.028,33 | 6.053,78 | 5.937,97 | 0 |
| 25 Mar 2024 | 5.997,31 | -42,52 | -0,70% | 5.949,75 | 6.040,75 | 5.947,86 | 0 |
| 22 Mar 2024 | 6.039,83 | -1,69 | -0,03% | 6.017,88 | 6.085,55 | 6.007,34 | 0 |
| 21 Mar 2024 | 6.041,52 | 117,21 | 1,98% | 6.073,42 | 6.145,69 | 6.026,63 | 0 |
| 20 Mar 2024 | 5.924,31 | 108,28 | 1,86% | 5.820,42 | 5.940,15 | 5.793,08 | 0 |
| 19 Mar 2024 | 5.816,04 | -37,60 | -0,64% | 5.777,00 | 5.839,88 | 5.717,41 | 0 |
| 18 Mar 2024 | 5.853,63 | -8,53 | -0,15% | 5.953,17 | 5.974,49 | 5.849,49 | 0 |
| 15 Mar 2024 | 5.862,16 | -30,82 | -0,52% | 5.852,53 | 5.916,20 | 5.821,75 | 0 |
| 14 Mar 2024 | 5.892,98 | -91,48 | -1,53% | 5.979,04 | 5.999,36 | 5.841,63 | 0 |
| 13 Mar 2024 | 5.984,46 | -154,78 | -2,52% | 6.062,23 | 6.073,20 | 5.963,03 | 0 |
| 12 Mar 2024 | 6.139,25 | 93,03 | 1,54% | 6.105,55 | 6.141,10 | 6.018,24 | 0 |
| 11 Mar 2024 | 6.046,21 | -46,28 | -0,76% | 6.016,12 | 6.063,06 | 5.965,37 | 0 |
| 08 Mar 2024 | 6.092,49 | -237,04 | -3,74% | 6.341,40 | 6.352,55 | 6.091,99 | 0 |
| 07 Mar 2024 | 6.329,53 | 190,34 | 3,10% | 6.216,08 | 6.362,57 | 6.214,85 | 0 |
| 06 Mar 2024 | 6.139,19 | 140,17 | 2,34% | 6.110,99 | 6.208,48 | 6.080,06 | 0 |
| 05 Mar 2024 | 5.999,03 | -140,96 | -2,30% | 6.066,16 | 6.102,47 | 5.940,92 | 0 |
| 04 Mar 2024 | 6.139,98 | 48,37 | 0,79% | 6.144,22 | 6.200,03 | 6.108,41 | 0 |
| 01 Mar 2024 | 6.091,61 | 240,72 | 4,11% | 5.912,60 | 6.119,76 | 5.911,65 | 0 |
| 29 Fev 2024 | 5.850,89 | 138,82 | 2,43% | 5.788,13 | 5.862,68 | 5.757,59 | 0 |
| 28 Fev 2024 | 5.712,07 | -67,94 | -1,18% | 5.709,48 | 5.738,54 | 5.688,86 | 0 |
| 27 Fev 2024 | 5.780,02 | -4,25 | -0,07% | 5.805,80 | 5.827,96 | 5.774,93 | 0 |
| 26 Fev 2024 | 5.784,27 | 63,24 | 1,11% | 5.773,64 | 5.808,49 | 5.753,47 | 0 |
| 23 Fev 2024 | 5.721,03 | -57,05 | -0,99% | 5.794,77 | 5.816,33 | 5.700,34 | 0 |
| 22 Fev 2024 | 5.778,08 | 208,73 | 3,75% | 5.759,17 | 5.805,10 | 5.702,03 | 0 |
| 21 Fev 2024 | 5.569,35 | 0,51 | 0,01% | 5.512,55 | 5.569,96 | 5.491,79 | 0 |
| 20 Fev 2024 | 5.568,84 | -70,44 | -1,25% | 5.585,40 | 5.615,17 | 5.491,26 | 0 |
| 16 Fev 2024 | 5.639,28 | -18,67 | -0,33% | 5.702,43 | 5.757,16 | 5.623,46 | 0 |
| 15 Fev 2024 | 5.657,94 | 13,57 | 0,24% | 5.686,05 | 5.700,84 | 5.637,91 | 0 |
| 14 Fev 2024 | 5.644,37 | 117,33 | 2,12% | 5.607,40 | 5.649,83 | 5.577,33 | 0 |
| 13 Fev 2024 | 5.527,04 | -135,48 | -2,39% | 5.483,98 | 5.580,36 | 5.470,23 | 0 |
| 12 Fev 2024 | 5.662,51 | 6,59 | 0,12% | 5.655,71 | 5.748,92 | 5.645,58 | 0 |
| 09 Fev 2024 | 5.655,92 | 124,95 | 2,26% | 5.566,99 | 5.662,67 | 5.543,68 | 0 |
| 08 Fev 2024 | 5.530,97 | 73,02 | 1,34% | 5.472,21 | 5.567,47 | 5.463,68 | 0 |
| 07 Fev 2024 | 5.457,95 | 54,19 | 1,00% | 5.437,44 | 5.478,01 | 5.386,52 | 0 |
| 06 Fev 2024 | 5.403,76 | -69,78 | -1,27% | 5.466,37 | 5.472,74 | 5.354,66 | 0 |
| 05 Fev 2024 | 5.473,54 | 65,48 | 1,21% | 5.448,03 | 5.499,55 | 5.394,93 | 0 |
| 02 Fev 2024 | 5.408,06 | 36,69 | 0,68% | 5.343,14 | 5.420,32 | 5.340,56 | 0 |
| 01 Fev 2024 | 5.371,37 | 12,99 | 0,24% | 5.363,02 | 5.382,08 | 5.303,15 | 0 |
| 31 Jan 2024 | 5.358,38 | -69,50 | -1,28% | 5.342,62 | 5.451,76 | 5.308,67 | 0 |
| 30 Jan 2024 | 5.427,88 | -83,80 | -1,52% | 5.480,09 | 5.503,28 | 5.408,99 | 0 |
| 29 Jan 2024 | 5.511,68 | 52,21 | 0,96% | 5.474,12 | 5.511,71 | 5.432,05 | 0 |
| 26 Jan 2024 | 5.459,47 | -192,06 | -3,40% | 5.512,51 | 5.540,55 | 5.448,49 | 0 |
| 25 Jan 2024 | 5.651,53 | -19,86 | -0,35% | 5.773,57 | 5.776,62 | 5.627,25 | 0 |
| 24 Jan 2024 | 5.671,39 | 43,40 | 0,77% | 5.687,16 | 5.737,19 | 5.633,24 | 0 |
