Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas NQSSTRN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mai 2024 | 1.790,81 | 19,98 | 1,13% | 1.783,95 | 1.793,31 | 1.783,36 | 0 |
| 03 Mai 2024 | 1.770,83 | 4,75 | 0,27% | 1.781,70 | 1.791,56 | 1.767,23 | 0 |
| 02 Mai 2024 | 1.766,07 | 27,23 | 1,57% | 1.754,94 | 1.769,77 | 1.746,94 | 0 |
| 01 Mai 2024 | 1.738,84 | -7,73 | -0,44% | 1.743,29 | 1.765,46 | 1.735,62 | 0 |
| 30 Abr 2024 | 1.746,57 | -56,64 | -3,14% | 1.782,61 | 1.783,68 | 1.746,57 | 0 |
| 29 Abr 2024 | 1.803,21 | 26,55 | 1,49% | 1.793,27 | 1.803,43 | 1.789,98 | 0 |
| 26 Abr 2024 | 1.776,66 | -11,79 | -0,66% | 1.776,45 | 1.785,55 | 1.771,22 | 0 |
| 25 Abr 2024 | 1.788,45 | 19,26 | 1,09% | 1.762,62 | 1.790,25 | 1.749,47 | 0 |
| 24 Abr 2024 | 1.769,19 | -6,00 | -0,34% | 1.783,83 | 1.784,94 | 1.751,02 | 0 |
| 23 Abr 2024 | 1.775,19 | 23,64 | 1,35% | 1.757,00 | 1.782,29 | 1.755,19 | 0 |
| 22 Abr 2024 | 1.751,55 | 26,91 | 1,56% | 1.728,38 | 1.758,77 | 1.725,30 | 0 |
| 19 Abr 2024 | 1.724,64 | 3,98 | 0,23% | 1.720,27 | 1.737,86 | 1.718,33 | 0 |
| 18 Abr 2024 | 1.720,66 | 1,03 | 0,06% | 1.726,13 | 1.739,00 | 1.717,44 | 0 |
| 17 Abr 2024 | 1.719,63 | -2,10 | -0,12% | 1.727,34 | 1.731,51 | 1.712,81 | 0 |
| 16 Abr 2024 | 1.721,74 | -13,71 | -0,79% | 1.727,71 | 1.730,74 | 1.711,75 | 0 |
| 15 Abr 2024 | 1.735,44 | -19,57 | -1,11% | 1.768,97 | 1.777,42 | 1.729,86 | 0 |
| 12 Abr 2024 | 1.755,01 | -34,09 | -1,91% | 1.772,42 | 1.773,02 | 1.747,38 | 0 |
| 11 Abr 2024 | 1.789,10 | 11,81 | 0,66% | 1.778,01 | 1.793,99 | 1.768,31 | 0 |
| 10 Abr 2024 | 1.777,29 | -42,95 | -2,36% | 1.802,57 | 1.804,28 | 1.768,32 | 0 |
| 09 Abr 2024 | 1.820,24 | 7,24 | 0,40% | 1.815,51 | 1.822,29 | 1.800,36 | 0 |
| 08 Abr 2024 | 1.813,00 | 11,23 | 0,62% | 1.809,47 | 1.823,52 | 1.807,93 | 0 |
| 05 Abr 2024 | 1.801,77 | 8,01 | 0,45% | 1.793,80 | 1.809,12 | 1.790,57 | 0 |
| 04 Abr 2024 | 1.793,76 | -26,90 | -1,48% | 1.833,68 | 1.846,13 | 1.790,28 | 0 |
| 03 Abr 2024 | 1.820,66 | 12,52 | 0,69% | 1.804,89 | 1.823,66 | 1.804,42 | 0 |
| 02 Abr 2024 | 1.808,14 | -28,04 | -1,53% | 1.815,20 | 1.815,57 | 1.802,50 | 0 |
| 01 Abr 2024 | 1.836,18 | -12,77 | -0,69% | 1.849,40 | 1.850,67 | 1.833,76 | 0 |
| 28 Mar 2024 | 1.848,96 | 11,52 | 0,63% | 1.838,40 | 1.851,16 | 1.838,19 | 0 |
| 27 Mar 2024 | 1.837,44 | 34,58 | 1,92% | 1.812,21 | 1.837,72 | 1.811,46 | 0 |
| 26 Mar 2024 | 1.802,85 | -9,82 | -0,54% | 1.817,41 | 1.824,92 | 1.802,48 | 0 |
| 25 Mar 2024 | 1.812,67 | -5,98 | -0,33% | 1.812,22 | 1.822,69 | 1.801,97 | 0 |
| 22 Mar 2024 | 1.818,65 | 0,50 | 0,03% | 1.817,25 | 1.834,25 | 1.816,29 | 0 |
| 21 Mar 2024 | 1.818,15 | 16,97 | 0,94% | 1.806,89 | 1.820,39 | 1.806,71 | 0 |
| 20 Mar 2024 | 1.801,18 | 40,75 | 2,31% | 1.759,95 | 1.801,41 | 1.759,19 | 0 |
| 19 Mar 2024 | 1.760,43 | 8,69 | 0,50% | 1.748,91 | 1.763,19 | 1.748,19 | 0 |
| 18 Mar 2024 | 1.751,74 | 9,89 | 0,57% | 1.750,22 | 1.755,23 | 1.737,70 | 0 |
| 15 Mar 2024 | 1.741,84 | 5,69 | 0,33% | 1.733,74 | 1.752,52 | 1.733,74 | 0 |
| 14 Mar 2024 | 1.736,15 | -24,78 | -1,41% | 1.757,92 | 1.759,38 | 1.725,57 | 0 |
| 13 Mar 2024 | 1.760,93 | 2,91 | 0,17% | 1.755,71 | 1.769,89 | 1.755,62 | 0 |
| 12 Mar 2024 | 1.758,02 | 3,62 | 0,21% | 1.751,29 | 1.762,61 | 1.741,71 | 0 |
| 11 Mar 2024 | 1.754,40 | 0,37 | 0,02% | 1.750,88 | 1.755,47 | 1.744,92 | 0 |
| 08 Mar 2024 | 1.754,04 | -9,66 | -0,55% | 1.769,89 | 1.776,65 | 1.752,34 | 0 |
| 07 Mar 2024 | 1.763,70 | 4,21 | 0,24% | 1.766,93 | 1.774,54 | 1.760,86 | 0 |
| 06 Mar 2024 | 1.759,50 | -1,70 | -0,10% | 1.769,06 | 1.771,93 | 1.756,43 | 0 |
| 05 Mar 2024 | 1.761,20 | -13,99 | -0,79% | 1.766,56 | 1.773,91 | 1.754,33 | 0 |
| 04 Mar 2024 | 1.775,19 | -7,46 | -0,42% | 1.783,71 | 1.797,13 | 1.774,84 | 0 |
| 01 Mar 2024 | 1.782,65 | 2,10 | 0,12% | 1.778,44 | 1.783,32 | 1.766,46 | 0 |
| 29 Fev 2024 | 1.780,55 | 12,27 | 0,69% | 1.776,75 | 1.785,81 | 1.772,76 | 0 |
| 28 Fev 2024 | 1.768,27 | 5,31 | 0,30% | 1.756,92 | 1.776,59 | 1.756,28 | 0 |
| 27 Fev 2024 | 1.762,97 | 3,79 | 0,22% | 1.769,24 | 1.773,45 | 1.758,22 | 0 |
| 26 Fev 2024 | 1.759,18 | -2,62 | -0,15% | 1.760,78 | 1.773,52 | 1.759,01 | 0 |
| 23 Fev 2024 | 1.761,80 | 3,30 | 0,19% | 1.760,91 | 1.769,20 | 1.758,30 | 0 |
| 22 Fev 2024 | 1.758,50 | 22,04 | 1,27% | 1.743,20 | 1.761,47 | 1.739,01 | 0 |
| 21 Fev 2024 | 1.736,46 | 12,23 | 0,71% | 1.722,64 | 1.737,67 | 1.720,91 | 0 |
| 20 Fev 2024 | 1.724,24 | -5,66 | -0,33% | 1.718,04 | 1.727,48 | 1.711,67 | 0 |
| 16 Fev 2024 | 1.729,90 | -18,40 | -1,05% | 1.741,59 | 1.746,32 | 1.728,58 | 0 |
| 15 Fev 2024 | 1.748,30 | 18,80 | 1,09% | 1.739,07 | 1.750,48 | 1.734,69 | 0 |
| 14 Fev 2024 | 1.729,50 | 14,76 | 0,86% | 1.725,46 | 1.734,13 | 1.716,06 | 0 |
| 13 Fev 2024 | 1.714,74 | -36,79 | -2,10% | 1.726,43 | 1.728,02 | 1.700,81 | 0 |
| 12 Fev 2024 | 1.751,53 | 10,46 | 0,60% | 1.739,25 | 1.756,90 | 1.738,50 | 0 |
| 09 Fev 2024 | 1.741,06 | 3,95 | 0,23% | 1.739,01 | 1.743,55 | 1.728,66 | 0 |
| 08 Fev 2024 | 1.737,12 | 2,94 | 0,17% | 1.732,71 | 1.738,24 | 1.722,68 | 0 |
| 07 Fev 2024 | 1.734,18 | 16,42 | 0,96% | 1.728,11 | 1.739,93 | 1.721,52 | 0 |
