Cotações Históricas NQSSTRT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 1.845,20 | -12,25 | -0,66% | 1.844,98 | 1.854,43 | 1.839,55 | 0 |
25 Abr 2024 | 1.857,44 | 20,00 | 1,09% | 1.830,62 | 1.859,31 | 1.816,96 | 0 |
24 Abr 2024 | 1.837,44 | -6,23 | -0,34% | 1.852,65 | 1.853,80 | 1.818,57 | 0 |
23 Abr 2024 | 1.843,67 | 24,56 | 1,35% | 1.824,78 | 1.851,05 | 1.822,90 | 0 |
22 Abr 2024 | 1.819,12 | 27,95 | 1,56% | 1.795,05 | 1.826,62 | 1.791,85 | 0 |
19 Abr 2024 | 1.791,17 | 4,13 | 0,23% | 1.786,64 | 1.804,90 | 1.784,62 | 0 |
18 Abr 2024 | 1.787,04 | 1,07 | 0,06% | 1.792,72 | 1.806,09 | 1.783,69 | 0 |
17 Abr 2024 | 1.785,97 | -2,18 | -0,12% | 1.793,97 | 1.798,30 | 1.778,89 | 0 |
16 Abr 2024 | 1.788,16 | -14,24 | -0,79% | 1.794,36 | 1.797,51 | 1.777,79 | 0 |
15 Abr 2024 | 1.802,39 | -20,32 | -1,11% | 1.837,21 | 1.845,99 | 1.796,59 | 0 |
12 Abr 2024 | 1.822,71 | -35,40 | -1,91% | 1.840,79 | 1.841,42 | 1.814,78 | 0 |
11 Abr 2024 | 1.858,12 | 12,26 | 0,66% | 1.846,60 | 1.863,19 | 1.836,53 | 0 |
10 Abr 2024 | 1.845,86 | -44,60 | -2,36% | 1.872,11 | 1.873,88 | 1.836,54 | 0 |
09 Abr 2024 | 1.890,46 | 7,52 | 0,40% | 1.885,55 | 1.892,59 | 1.869,81 | 0 |
08 Abr 2024 | 1.882,94 | 11,66 | 0,62% | 1.879,27 | 1.893,86 | 1.877,67 | 0 |
05 Abr 2024 | 1.871,27 | 8,32 | 0,45% | 1.863,00 | 1.878,92 | 1.859,65 | 0 |
04 Abr 2024 | 1.862,96 | -27,93 | -1,48% | 1.904,41 | 1.917,35 | 1.859,34 | 0 |
03 Abr 2024 | 1.890,89 | 13,00 | 0,69% | 1.874,51 | 1.894,01 | 1.874,02 | 0 |
02 Abr 2024 | 1.877,88 | -29,12 | -1,53% | 1.885,21 | 1.885,60 | 1.872,02 | 0 |
01 Abr 2024 | 1.907,01 | -13,27 | -0,69% | 1.920,73 | 1.922,05 | 1.904,49 | 0 |
28 Mar 2024 | 1.920,27 | 11,96 | 0,63% | 1.909,31 | 1.922,56 | 1.909,09 | 0 |
27 Mar 2024 | 1.908,31 | 35,92 | 1,92% | 1.882,11 | 1.908,61 | 1.881,33 | 0 |
26 Mar 2024 | 1.872,39 | -10,20 | -0,54% | 1.887,51 | 1.895,31 | 1.872,00 | 0 |
25 Mar 2024 | 1.882,59 | -6,21 | -0,33% | 1.882,12 | 1.892,99 | 1.871,48 | 0 |
22 Mar 2024 | 1.888,80 | 0,52 | 0,03% | 1.887,34 | 1.905,00 | 1.886,35 | 0 |
21 Mar 2024 | 1.888,28 | 17,63 | 0,94% | 1.876,59 | 1.890,61 | 1.876,40 | 0 |
20 Mar 2024 | 1.870,65 | 42,32 | 2,31% | 1.827,84 | 1.870,90 | 1.827,05 | 0 |
19 Mar 2024 | 1.828,33 | 9,03 | 0,50% | 1.816,37 | 1.831,20 | 1.815,62 | 0 |
18 Mar 2024 | 1.819,31 | 10,27 | 0,57% | 1.817,72 | 1.822,93 | 1.804,78 | 0 |
15 Mar 2024 | 1.809,03 | 5,91 | 0,33% | 1.800,61 | 1.820,12 | 1.800,61 | 0 |
14 Mar 2024 | 1.803,12 | -25,73 | -1,41% | 1.825,72 | 1.827,24 | 1.792,13 | 0 |
13 Mar 2024 | 1.828,85 | 3,06 | 0,17% | 1.823,42 | 1.838,15 | 1.823,33 | 0 |
12 Mar 2024 | 1.825,79 | 3,76 | 0,21% | 1.818,80 | 1.830,55 | 1.808,85 | 0 |
11 Mar 2024 | 1.822,03 | 0,38 | 0,02% | 1.818,37 | 1.823,14 | 1.812,20 | 0 |
08 Mar 2024 | 1.821,65 | -9,94 | -0,54% | 1.838,11 | 1.845,13 | 1.819,89 | 0 |
07 Mar 2024 | 1.831,59 | 4,44 | 0,24% | 1.834,95 | 1.842,84 | 1.828,64 | 0 |
06 Mar 2024 | 1.827,15 | -1,77 | -0,10% | 1.837,08 | 1.840,06 | 1.823,96 | 0 |
05 Mar 2024 | 1.828,92 | -14,52 | -0,79% | 1.834,48 | 1.842,12 | 1.821,78 | 0 |
04 Mar 2024 | 1.843,43 | -7,75 | -0,42% | 1.852,28 | 1.866,22 | 1.843,07 | 0 |
01 Mar 2024 | 1.851,18 | 2,20 | 0,12% | 1.846,81 | 1.851,88 | 1.834,37 | 0 |
29 Fev 2024 | 1.848,98 | 13,02 | 0,71% | 1.845,04 | 1.854,44 | 1.840,90 | 0 |
28 Fev 2024 | 1.835,96 | 5,81 | 0,32% | 1.824,18 | 1.844,60 | 1.823,51 | 0 |
27 Fev 2024 | 1.830,15 | 3,93 | 0,22% | 1.836,66 | 1.841,03 | 1.825,21 | 0 |
26 Fev 2024 | 1.826,22 | -2,72 | -0,15% | 1.827,88 | 1.841,10 | 1.826,04 | 0 |
23 Fev 2024 | 1.828,94 | 3,47 | 0,19% | 1.828,02 | 1.836,62 | 1.825,31 | 0 |
22 Fev 2024 | 1.825,46 | 22,88 | 1,27% | 1.809,58 | 1.828,55 | 1.805,23 | 0 |
21 Fev 2024 | 1.802,58 | 12,69 | 0,71% | 1.788,23 | 1.803,83 | 1.786,44 | 0 |
20 Fev 2024 | 1.789,89 | -5,85 | -0,33% | 1.783,46 | 1.793,25 | 1.776,85 | 0 |
16 Fev 2024 | 1.795,74 | -18,61 | -1,03% | 1.807,87 | 1.812,77 | 1.794,37 | 0 |
15 Fev 2024 | 1.814,34 | 20,62 | 1,15% | 1.804,78 | 1.816,61 | 1.800,23 | 0 |
14 Fev 2024 | 1.793,72 | 15,38 | 0,87% | 1.789,54 | 1.798,53 | 1.779,79 | 0 |
13 Fev 2024 | 1.778,34 | -38,08 | -2,10% | 1.790,46 | 1.792,12 | 1.763,90 | 0 |
12 Fev 2024 | 1.816,42 | 10,85 | 0,60% | 1.803,69 | 1.822,00 | 1.802,92 | 0 |
09 Fev 2024 | 1.805,57 | 4,10 | 0,23% | 1.803,44 | 1.808,16 | 1.792,71 | 0 |
08 Fev 2024 | 1.801,48 | 3,07 | 0,17% | 1.796,90 | 1.802,64 | 1.786,50 | 0 |
07 Fev 2024 | 1.798,40 | 17,04 | 0,96% | 1.792,11 | 1.804,37 | 1.785,28 | 0 |
06 Fev 2024 | 1.781,36 | 32,43 | 1,85% | 1.747,26 | 1.783,52 | 1.747,26 | 0 |
05 Fev 2024 | 1.748,93 | -29,25 | -1,65% | 1.763,98 | 1.765,47 | 1.744,80 | 0 |
02 Fev 2024 | 1.778,18 | 9,83 | 0,56% | 1.756,02 | 1.785,50 | 1.749,57 | 0 |
01 Fev 2024 | 1.768,36 | 25,81 | 1,48% | 1.749,24 | 1.768,76 | 1.731,96 | 0 |
31 Jan 2024 | 1.742,55 | -22,40 | -1,27% | 1.763,07 | 1.773,88 | 1.742,35 | 0 |
30 Jan 2024 | 1.764,95 | 0,04 | 0,00% | 1.755,82 | 1.773,00 | 1.747,70 | 0 |
29 Jan 2024 | 1.764,91 | 12,08 | 0,69% | 1.749,75 | 1.765,90 | 1.744,55 | 0 |