Cotações Históricas NQSSTR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Mai 2024 | 1.651,45 | 18,43 | 1,13% | 1.645,13 | 1.653,75 | 1.644,58 | 0 |
03 Mai 2024 | 1.633,02 | 4,38 | 0,27% | 1.643,05 | 1.652,14 | 1.629,70 | 0 |
02 Mai 2024 | 1.628,64 | 24,91 | 1,55% | 1.618,37 | 1.632,05 | 1.610,99 | 0 |
01 Mai 2024 | 1.603,73 | -7,13 | -0,44% | 1.607,83 | 1.628,28 | 1.600,76 | 0 |
30 Abr 2024 | 1.610,86 | -52,24 | -3,14% | 1.644,10 | 1.645,08 | 1.610,86 | 0 |
29 Abr 2024 | 1.663,10 | 24,49 | 1,49% | 1.653,93 | 1.663,30 | 1.650,90 | 0 |
26 Abr 2024 | 1.638,61 | -10,87 | -0,66% | 1.638,42 | 1.646,81 | 1.633,60 | 0 |
25 Abr 2024 | 1.649,49 | 17,76 | 1,09% | 1.625,66 | 1.651,15 | 1.613,53 | 0 |
24 Abr 2024 | 1.631,72 | -5,54 | -0,34% | 1.645,23 | 1.646,25 | 1.614,97 | 0 |
23 Abr 2024 | 1.637,26 | 21,81 | 1,35% | 1.620,48 | 1.643,80 | 1.618,81 | 0 |
22 Abr 2024 | 1.615,45 | 24,82 | 1,56% | 1.594,08 | 1.622,11 | 1.591,24 | 0 |
19 Abr 2024 | 1.590,63 | 3,67 | 0,23% | 1.586,60 | 1.602,83 | 1.584,81 | 0 |
18 Abr 2024 | 1.586,96 | 0,95 | 0,06% | 1.592,01 | 1.603,88 | 1.583,99 | 0 |
17 Abr 2024 | 1.586,01 | -1,94 | -0,12% | 1.593,12 | 1.596,97 | 1.579,72 | 0 |
16 Abr 2024 | 1.587,95 | -12,64 | -0,79% | 1.593,47 | 1.596,26 | 1.578,75 | 0 |
15 Abr 2024 | 1.600,60 | -18,05 | -1,11% | 1.631,52 | 1.639,31 | 1.595,44 | 0 |
12 Abr 2024 | 1.618,64 | -31,44 | -1,91% | 1.634,70 | 1.635,25 | 1.611,60 | 0 |
11 Abr 2024 | 1.650,08 | 10,89 | 0,66% | 1.639,85 | 1.654,59 | 1.630,91 | 0 |
10 Abr 2024 | 1.639,19 | -39,61 | -2,36% | 1.662,51 | 1.664,08 | 1.630,92 | 0 |
09 Abr 2024 | 1.678,80 | 6,68 | 0,40% | 1.674,44 | 1.680,70 | 1.660,47 | 0 |
08 Abr 2024 | 1.672,13 | 10,36 | 0,62% | 1.668,87 | 1.681,83 | 1.667,45 | 0 |
05 Abr 2024 | 1.661,77 | 7,39 | 0,45% | 1.654,42 | 1.668,55 | 1.651,44 | 0 |
04 Abr 2024 | 1.654,38 | -24,83 | -1,48% | 1.691,20 | 1.702,68 | 1.651,17 | 0 |
03 Abr 2024 | 1.679,21 | 11,55 | 0,69% | 1.664,67 | 1.681,98 | 1.664,23 | 0 |
02 Abr 2024 | 1.667,67 | -25,86 | -1,53% | 1.674,17 | 1.674,52 | 1.662,46 | 0 |
01 Abr 2024 | 1.693,53 | -11,78 | -0,69% | 1.705,72 | 1.706,89 | 1.691,29 | 0 |
28 Mar 2024 | 1.705,31 | 10,62 | 0,63% | 1.695,58 | 1.707,34 | 1.695,38 | 0 |
27 Mar 2024 | 1.694,69 | 31,90 | 1,92% | 1.671,42 | 1.694,95 | 1.670,73 | 0 |
26 Mar 2024 | 1.662,79 | -9,06 | -0,54% | 1.676,21 | 1.683,14 | 1.662,44 | 0 |
25 Mar 2024 | 1.671,85 | -5,52 | -0,33% | 1.671,43 | 1.681,08 | 1.661,98 | 0 |
22 Mar 2024 | 1.677,36 | 0,46 | 0,03% | 1.676,07 | 1.691,75 | 1.675,18 | 0 |
21 Mar 2024 | 1.676,90 | 15,65 | 0,94% | 1.666,51 | 1.678,97 | 1.666,34 | 0 |
20 Mar 2024 | 1.661,24 | 37,58 | 2,31% | 1.623,22 | 1.661,46 | 1.622,52 | 0 |
19 Mar 2024 | 1.623,66 | 8,02 | 0,50% | 1.613,04 | 1.626,21 | 1.612,37 | 0 |
18 Mar 2024 | 1.615,65 | 9,12 | 0,57% | 1.614,24 | 1.618,87 | 1.602,70 | 0 |
15 Mar 2024 | 1.606,52 | 5,25 | 0,33% | 1.599,04 | 1.616,36 | 1.599,04 | 0 |
14 Mar 2024 | 1.601,27 | -22,87 | -1,41% | 1.621,34 | 1.622,69 | 1.591,51 | 0 |
13 Mar 2024 | 1.624,14 | 2,61 | 0,16% | 1.619,32 | 1.632,40 | 1.619,24 | 0 |
12 Mar 2024 | 1.621,53 | 3,34 | 0,21% | 1.615,32 | 1.625,76 | 1.606,48 | 0 |
11 Mar 2024 | 1.618,19 | 0,34 | 0,02% | 1.614,94 | 1.619,18 | 1.609,44 | 0 |
08 Mar 2024 | 1.617,85 | -9,12 | -0,56% | 1.632,48 | 1.638,71 | 1.616,29 | 0 |
07 Mar 2024 | 1.626,98 | 3,67 | 0,23% | 1.629,96 | 1.636,97 | 1.624,35 | 0 |
06 Mar 2024 | 1.623,31 | -1,57 | -0,10% | 1.632,13 | 1.634,78 | 1.620,48 | 0 |
05 Mar 2024 | 1.624,88 | -12,93 | -0,79% | 1.629,82 | 1.636,61 | 1.618,54 | 0 |
04 Mar 2024 | 1.637,81 | -6,89 | -0,42% | 1.645,67 | 1.658,05 | 1.637,48 | 0 |
01 Mar 2024 | 1.644,69 | 1,90 | 0,12% | 1.640,81 | 1.645,31 | 1.629,76 | 0 |
29 Fev 2024 | 1.642,79 | 10,76 | 0,66% | 1.639,28 | 1.647,64 | 1.635,60 | 0 |
28 Fev 2024 | 1.632,03 | 4,26 | 0,26% | 1.621,55 | 1.639,71 | 1.620,95 | 0 |
27 Fev 2024 | 1.627,77 | 3,50 | 0,22% | 1.633,56 | 1.637,44 | 1.623,38 | 0 |
26 Fev 2024 | 1.624,27 | -2,42 | -0,15% | 1.625,75 | 1.637,51 | 1.624,11 | 0 |
23 Fev 2024 | 1.626,69 | 2,95 | 0,18% | 1.625,87 | 1.633,52 | 1.623,46 | 0 |
22 Fev 2024 | 1.623,74 | 20,34 | 1,27% | 1.609,61 | 1.626,48 | 1.605,75 | 0 |
21 Fev 2024 | 1.603,41 | 11,29 | 0,71% | 1.590,64 | 1.604,52 | 1.589,05 | 0 |
20 Fev 2024 | 1.592,12 | -5,29 | -0,33% | 1.586,40 | 1.595,11 | 1.580,51 | 0 |
16 Fev 2024 | 1.597,41 | -18,01 | -1,12% | 1.608,21 | 1.612,58 | 1.596,19 | 0 |
15 Fev 2024 | 1.615,42 | 15,07 | 0,94% | 1.606,88 | 1.617,44 | 1.602,83 | 0 |
14 Fev 2024 | 1.600,35 | 13,50 | 0,85% | 1.596,61 | 1.604,64 | 1.587,91 | 0 |
13 Fev 2024 | 1.586,85 | -34,20 | -2,11% | 1.597,67 | 1.599,15 | 1.573,96 | 0 |
12 Fev 2024 | 1.621,04 | 9,68 | 0,60% | 1.609,68 | 1.626,02 | 1.608,99 | 0 |
09 Fev 2024 | 1.611,36 | 3,64 | 0,23% | 1.609,46 | 1.613,67 | 1.599,88 | 0 |
08 Fev 2024 | 1.607,72 | 2,67 | 0,17% | 1.603,64 | 1.608,76 | 1.594,36 | 0 |
07 Fev 2024 | 1.605,05 | 15,15 | 0,95% | 1.599,43 | 1.610,38 | 1.593,34 | 0 |