Cotações Históricas NQSXYT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2.188,93 | -4,49 | -0,20% | 2.197,49 | 2.201,47 | 2.185,52 | 0 |
24 Jun 2024 | 2.193,42 | 8,27 | 0,38% | 2.184,13 | 2.198,79 | 2.182,96 | 0 |
21 Jun 2024 | 2.185,15 | -15,83 | -0,72% | 2.192,29 | 2.193,54 | 2.181,64 | 0 |
20 Jun 2024 | 2.200,98 | 4,57 | 0,21% | 2.195,27 | 2.201,62 | 2.194,28 | 0 |
18 Jun 2024 | 2.196,41 | 9,13 | 0,42% | 2.193,44 | 2.201,23 | 2.189,70 | 0 |
17 Jun 2024 | 2.187,28 | 8,28 | 0,38% | 2.182,87 | 2.188,90 | 2.174,14 | 0 |
14 Jun 2024 | 2.179,00 | -23,70 | -1,08% | 2.197,09 | 2.197,55 | 2.169,40 | 0 |
13 Jun 2024 | 2.202,69 | -7,04 | -0,32% | 2.212,65 | 2.213,82 | 2.194,14 | 0 |
12 Jun 2024 | 2.209,73 | 35,04 | 1,61% | 2.175,37 | 2.218,80 | 2.173,86 | 0 |
11 Jun 2024 | 2.174,69 | -9,03 | -0,41% | 2.180,32 | 2.180,74 | 2.165,84 | 0 |
10 Jun 2024 | 2.183,72 | 2,02 | 0,09% | 2.175,22 | 2.184,69 | 2.168,94 | 0 |
07 Jun 2024 | 2.181,71 | -3,20 | -0,15% | 2.197,68 | 2.198,32 | 2.178,53 | 0 |
06 Jun 2024 | 2.184,90 | -1,51 | -0,07% | 2.190,91 | 2.192,35 | 2.182,39 | 0 |
05 Jun 2024 | 2.186,42 | 10,10 | 0,46% | 2.173,32 | 2.188,27 | 2.172,58 | 0 |
04 Jun 2024 | 2.176,32 | -2,66 | -0,12% | 2.182,33 | 2.184,83 | 2.175,83 | 0 |
03 Jun 2024 | 2.178,98 | 5,94 | 0,27% | 2.184,60 | 2.191,66 | 2.173,29 | 0 |
31 Mai 2024 | 2.173,04 | 13,73 | 0,64% | 2.162,00 | 2.173,19 | 2.159,09 | 0 |
30 Mai 2024 | 2.159,31 | 12,58 | 0,59% | 2.146,45 | 2.160,87 | 2.145,46 | 0 |
29 Mai 2024 | 2.146,73 | -37,89 | -1,73% | 2.169,76 | 2.170,95 | 2.144,82 | 0 |
28 Mai 2024 | 2.184,62 | -12,18 | -0,55% | 2.205,89 | 2.206,25 | 2.181,81 | 0 |
24 Mai 2024 | 2.196,80 | -1,29 | -0,06% | 2.185,40 | 2.197,33 | 2.184,52 | 0 |
23 Mai 2024 | 2.198,09 | -12,02 | -0,54% | 2.212,36 | 2.216,06 | 2.194,78 | 0 |
22 Mai 2024 | 2.210,11 | -13,19 | -0,59% | 2.216,06 | 2.216,43 | 2.206,33 | 0 |
21 Mai 2024 | 2.223,29 | -8,16 | -0,37% | 2.225,18 | 2.226,87 | 2.219,84 | 0 |
20 Mai 2024 | 2.231,46 | -0,12 | -0,01% | 2.234,41 | 2.236,69 | 2.230,18 | 0 |
17 Mai 2024 | 2.231,58 | 0,22 | 0,01% | 2.227,90 | 2.232,25 | 2.224,53 | 0 |
16 Mai 2024 | 2.231,36 | -10,75 | -0,48% | 2.241,39 | 2.241,71 | 2.230,00 | 0 |
15 Mai 2024 | 2.242,11 | 15,72 | 0,71% | 2.232,60 | 2.246,09 | 2.230,28 | 0 |
14 Mai 2024 | 2.226,39 | 13,29 | 0,60% | 2.215,01 | 2.227,91 | 2.212,98 | 0 |
13 Mai 2024 | 2.213,10 | -3,75 | -0,17% | 2.217,80 | 2.222,79 | 2.211,80 | 0 |
10 Mai 2024 | 2.216,85 | 6,43 | 0,29% | 2.213,99 | 2.218,52 | 2.212,52 | 0 |
09 Mai 2024 | 2.210,42 | 12,81 | 0,58% | 2.197,28 | 2.211,98 | 2.194,63 | 0 |
08 Mai 2024 | 2.197,61 | -4,52 | -0,21% | 2.191,70 | 2.197,61 | 2.190,60 | 0 |
07 Mai 2024 | 2.202,13 | 13,62 | 0,62% | 2.197,45 | 2.207,63 | 2.194,26 | 0 |
06 Mai 2024 | 2.188,51 | 8,78 | 0,40% | 2.180,42 | 2.189,64 | 2.178,54 | 0 |
03 Mai 2024 | 2.179,73 | 24,54 | 1,14% | 2.164,37 | 2.192,35 | 2.164,30 | 0 |
02 Mai 2024 | 2.155,19 | 18,11 | 0,85% | 2.142,69 | 2.162,56 | 2.141,10 | 0 |
01 Mai 2024 | 2.137,07 | 2,19 | 0,10% | 2.133,97 | 2.153,82 | 2.131,52 | 0 |
30 Abr 2024 | 2.134,88 | -17,31 | -0,80% | 2.155,84 | 2.156,87 | 2.132,21 | 0 |
29 Abr 2024 | 2.152,19 | 4,12 | 0,19% | 2.156,19 | 2.158,40 | 2.151,25 | 0 |
26 Abr 2024 | 2.148,07 | 12,70 | 0,59% | 2.143,20 | 2.154,55 | 2.141,26 | 0 |
25 Abr 2024 | 2.135,38 | -30,45 | -1,41% | 2.152,04 | 2.155,09 | 2.120,80 | 0 |
24 Abr 2024 | 2.165,82 | 12,99 | 0,60% | 2.167,29 | 2.170,83 | 2.156,62 | 0 |
23 Abr 2024 | 2.152,83 | 18,82 | 0,88% | 2.135,89 | 2.159,60 | 2.135,11 | 0 |
22 Abr 2024 | 2.134,02 | 11,81 | 0,56% | 2.131,14 | 2.140,90 | 2.127,96 | 0 |
19 Abr 2024 | 2.122,20 | -4,38 | -0,21% | 2.110,40 | 2.122,26 | 2.108,49 | 0 |
18 Abr 2024 | 2.126,58 | 3,82 | 0,18% | 2.127,81 | 2.134,41 | 2.123,28 | 0 |
17 Abr 2024 | 2.122,76 | -13,14 | -0,62% | 2.129,76 | 2.138,12 | 2.122,71 | 0 |
16 Abr 2024 | 2.135,91 | -17,17 | -0,80% | 2.136,96 | 2.141,90 | 2.131,49 | 0 |
15 Abr 2024 | 2.153,07 | -20,63 | -0,95% | 2.161,85 | 2.175,24 | 2.149,34 | 0 |
12 Abr 2024 | 2.173,70 | -16,05 | -0,73% | 2.194,33 | 2.195,58 | 2.169,72 | 0 |
11 Abr 2024 | 2.189,76 | -4,61 | -0,21% | 2.194,19 | 2.197,09 | 2.181,85 | 0 |
10 Abr 2024 | 2.194,36 | -39,32 | -1,76% | 2.235,52 | 2.237,41 | 2.186,85 | 0 |
09 Abr 2024 | 2.233,68 | 7,90 | 0,36% | 2.228,07 | 2.236,88 | 2.224,05 | 0 |
08 Abr 2024 | 2.225,78 | 1,80 | 0,08% | 2.221,26 | 2.231,05 | 2.219,84 | 0 |
05 Abr 2024 | 2.223,98 | -8,70 | -0,39% | 2.218,49 | 2.226,98 | 2.214,74 | 0 |
04 Abr 2024 | 2.232,68 | -1,84 | -0,08% | 2.237,56 | 2.249,42 | 2.230,27 | 0 |
03 Abr 2024 | 2.234,53 | -2,05 | -0,09% | 2.230,03 | 2.239,22 | 2.225,13 | 0 |
02 Abr 2024 | 2.236,57 | -25,37 | -1,12% | 2.257,06 | 2.260,81 | 2.232,29 | 0 |
01 Abr 2024 | 2.261,94 | -13,63 | -0,60% | 2.280,31 | 2.280,56 | 2.260,67 | 0 |
28 Mar 2024 | 2.275,57 | -7,22 | -0,32% | 2.270,98 | 2.276,31 | 2.267,33 | 0 |