Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas NTZG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mai 2024 | 32,0615 | -0,08 | -0,23% | 32,1402 | 32,1665 | 32,0052 | 0 |
| 21 Mai 2024 | 32,1367 | 0,01 | 0,02% | 32,031 | 32,1422 | 32,0205 | 0 |
| 20 Mai 2024 | 32,1316 | -0,01 | -0,04% | 32,1648 | 32,228 | 32,1108 | 0 |
| 17 Mai 2024 | 32,1433 | 0,06 | 0,17% | 32,0003 | 32,1456 | 32,0003 | 0 |
| 16 Mai 2024 | 32,0877 | -0,06 | -0,19% | 32,112 | 32,2141 | 32,0854 | 0 |
| 15 Mai 2024 | 32,1498 | 0,32 | 1,00% | 31,9647 | 32,1591 | 31,9435 | 0 |
| 14 Mai 2024 | 31,8313 | 0,07 | 0,23% | 31,7989 | 31,8481 | 31,7369 | 0 |
| 13 Mai 2024 | 31,7574 | 0,02 | 0,06% | 31,8138 | 31,8517 | 31,7147 | 0 |
| 10 Mai 2024 | 31,7379 | 0,02 | 0,06% | 31,7809 | 31,8212 | 31,7039 | 0 |
| 09 Mai 2024 | 31,7201 | 0,06 | 0,20% | 31,6228 | 31,7249 | 31,5562 | 0 |
| 08 Mai 2024 | 31,6558 | -0,07 | -0,22% | 31,7125 | 31,7229 | 31,6239 | 0 |
| 07 Mai 2024 | 31,7253 | 0,19 | 0,59% | 31,666 | 31,7572 | 31,6657 | 0 |
| 06 Mai 2024 | 31,5382 | 0,23 | 0,73% | 31,3775 | 31,5404 | 31,36 | 0 |
| 03 Mai 2024 | 31,3107 | 0,17 | 0,55% | 31,2748 | 31,3878 | 31,18 | 0 |
| 02 Mai 2024 | 31,139 | 0,19 | 0,63% | 30,9805 | 31,1774 | 30,9234 | 0 |
| 01 Mai 2024 | 30,9441 | -0,02 | -0,08% | 30,9425 | 31,1823 | 30,8775 | 0 |
| 30 Abr 2024 | 30,9684 | -0,34 | -1,09% | 31,299 | 31,3181 | 30,9681 | 0 |
| 29 Abr 2024 | 31,3092 | 0,07 | 0,24% | 31,3071 | 31,3814 | 31,2141 | 0 |
| 26 Abr 2024 | 31,2357 | 0,30 | 0,96% | 31,0593 | 31,2938 | 31,0526 | 0 |
| 25 Abr 2024 | 30,9383 | -0,09 | -0,28% | 30,9701 | 30,9829 | 30,6737 | 0 |
| 24 Abr 2024 | 31,0259 | 0,02 | 0,05% | 31,1129 | 31,1244 | 30,9272 | 0 |
| 23 Abr 2024 | 31,0091 | 0,26 | 0,85% | 30,7905 | 31,041 | 30,783 | 0 |
| 22 Abr 2024 | 30,7469 | 0,18 | 0,59% | 30,589 | 30,8597 | 30,5734 | 0 |
| 19 Abr 2024 | 30,5678 | -0,26 | -0,83% | 30,624 | 30,6823 | 30,4919 | 0 |
| 18 Abr 2024 | 30,8236 | 0,02 | 0,07% | 30,8523 | 31,0082 | 30,7867 | 0 |
| 17 Abr 2024 | 30,8009 | -0,03 | -0,09% | 30,8663 | 30,9841 | 30,7074 | 0 |
| 16 Abr 2024 | 30,8294 | -0,27 | -0,88% | 30,9059 | 30,9422 | 30,7654 | 0 |
| 15 Abr 2024 | 31,1025 | -0,27 | -0,87% | 31,3543 | 31,5553 | 31,0711 | 0 |
| 12 Abr 2024 | 31,3764 | -0,32 | -1,01% | 31,6558 | 31,6657 | 31,3133 | 0 |
| 11 Abr 2024 | 31,6951 | 0,05 | 0,17% | 31,686 | 31,7658 | 31,49 | 0 |
| 10 Abr 2024 | 31,6414 | -0,22 | -0,70% | 31,7836 | 31,7839 | 31,5215 | 0 |
| 09 Abr 2024 | 31,8648 | 0,05 | 0,15% | 31,8895 | 31,9733 | 31,7049 | 0 |
| 08 Abr 2024 | 31,8174 | 0,07 | 0,21% | 31,8482 | 31,8749 | 31,7973 | 0 |
| 05 Abr 2024 | 31,7502 | 0,09 | 0,28% | 31,4896 | 31,8168 | 31,4681 | 0 |
| 04 Abr 2024 | 31,6621 | -0,16 | -0,52% | 31,8827 | 32,0364 | 31,6528 | 0 |
| 03 Abr 2024 | 31,8261 | -0,03 | -0,10% | 31,772 | 31,8893 | 31,7502 | 0 |
| 02 Abr 2024 | 31,8567 | -0,11 | -0,35% | 32,0022 | 32,0027 | 31,7843 | 0 |
| 01 Abr 2024 | 31,9685 | -0,10 | -0,31% | 32,0074 | 32,0533 | 31,9219 | 0 |
| 28 Mar 2024 | 32,0678 | -0,01 | -0,03% | 32,0388 | 32,1016 | 32,0348 | 0 |
| 27 Mar 2024 | 32,0769 | 0,14 | 0,43% | 31,9054 | 32,0773 | 31,8684 | 0 |
| 26 Mar 2024 | 31,938 | -0,04 | -0,11% | 31,9693 | 32,0168 | 31,9342 | 0 |
| 25 Mar 2024 | 31,9744 | -0,02 | -0,07% | 31,983 | 31,9998 | 31,9458 | 0 |
| 22 Mar 2024 | 31,9969 | -0,04 | -0,14% | 32,0745 | 32,0899 | 31,9818 | 0 |
| 21 Mar 2024 | 32,0418 | 0,15 | 0,47% | 32,0024 | 32,1057 | 31,9819 | 0 |
| 20 Mar 2024 | 31,8913 | 0,14 | 0,44% | 31,6687 | 31,9079 | 31,6551 | 0 |
| 19 Mar 2024 | 31,7528 | 0,10 | 0,31% | 31,6489 | 31,759 | 31,6293 | 0 |
| 18 Mar 2024 | 31,6555 | 0,20 | 0,63% | 31,5628 | 31,7335 | 31,5623 | 0 |
| 15 Mar 2024 | 31,4565 | -0,28 | -0,89% | 31,649 | 31,6538 | 31,4013 | 0 |
| 14 Mar 2024 | 31,7399 | -0,01 | -0,04% | 31,7596 | 31,8222 | 31,6518 | 0 |
| 13 Mar 2024 | 31,753 | 0,01 | 0,03% | 31,7443 | 31,8463 | 31,7098 | 0 |
| 12 Mar 2024 | 31,743 | 0,27 | 0,87% | 31,5343 | 31,7671 | 31,4926 | 0 |
| 11 Mar 2024 | 31,4693 | -0,14 | -0,46% | 31,4766 | 31,4944 | 31,334 | 0 |
| 08 Mar 2024 | 31,6131 | -0,09 | -0,30% | 31,7702 | 31,8092 | 31,5813 | 0 |
| 07 Mar 2024 | 31,7074 | 0,42 | 1,33% | 31,4473 | 31,727 | 31,4415 | 0 |
| 06 Mar 2024 | 31,2912 | 0,21 | 0,67% | 31,1654 | 31,3811 | 31,1654 | 0 |
| 05 Mar 2024 | 31,0842 | -0,17 | -0,54% | 31,2363 | 31,2514 | 31,0108 | 0 |
| 04 Mar 2024 | 31,2521 | 0,03 | 0,09% | 31,2576 | 31,2987 | 31,2205 | 0 |
| 01 Mar 2024 | 31,2234 | 0,28 | 0,92% | 31,0453 | 31,2702 | 31,0364 | 0 |
| 29 Fev 2024 | 30,9385 | 0,06 | 0,20% | 30,9081 | 31,0016 | 30,8214 | 0 |
| 28 Fev 2024 | 30,8752 | -0,11 | -0,37% | 30,9036 | 30,9188 | 30,8374 | 0 |
| 27 Fev 2024 | 30,9891 | 0,01 | 0,04% | 30,9737 | 31,0124 | 30,9354 | 0 |
| 26 Fev 2024 | 30,9761 | -0,07 | -0,23% | 31,035 | 31,0435 | 30,9597 | 0 |
| 23 Fev 2024 | 31,0465 | 0,00 | 0,01% | 31,0457 | 31,1065 | 31,0002 | 0 |
