Cotações Históricas NUSB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 25,0395 | 0,00 | 0,00% | 25,0402 | 25,0415 | 25,0393 | 0 |
21 Mai 2024 | 25,0392 | 0,01 | 0,02% | 25,0392 | 25,0404 | 25,0379 | 0 |
20 Mai 2024 | 25,0339 | 0,00 | 0,01% | 25,0335 | 25,035 | 25,0334 | 0 |
17 Mai 2024 | 25,0304 | 0,01 | 0,02% | 25,0317 | 25,0323 | 25,0302 | 0 |
16 Mai 2024 | 25,0243 | 0,00 | 0,00% | 25,0266 | 25,0266 | 25,0239 | 0 |
15 Mai 2024 | 25,0243 | 0,01 | 0,03% | 25,0244 | 25,0244 | 25,0214 | 0 |
14 Mai 2024 | 25,0169 | 0,01 | 0,04% | 25,0147 | 25,0172 | 25,0144 | 0 |
13 Mai 2024 | 25,0069 | 0,01 | 0,02% | 25,0093 | 25,0098 | 25,0066 | 0 |
10 Mai 2024 | 25,0016 | 0,00 | 0,02% | 25,0045 | 25,0047 | 25,0007 | 0 |
09 Mai 2024 | 24,9969 | 0,01 | 0,03% | 24,9979 | 24,9979 | 24,9966 | 0 |
08 Mai 2024 | 24,9896 | 0,00 | 0,01% | 24,9893 | 24,9904 | 24,9892 | 0 |
07 Mai 2024 | 24,9874 | 0,00 | 0,01% | 24,9879 | 24,9896 | 24,987 | 0 |
06 Mai 2024 | 24,9837 | 0,00 | 0,01% | 24,9866 | 24,9867 | 24,9836 | 0 |
03 Mai 2024 | 24,9812 | 0,01 | 0,06% | 24,9849 | 24,9854 | 24,9803 | 0 |
02 Mai 2024 | 24,9669 | 0,01 | 0,05% | 24,9615 | 24,9673 | 24,9607 | 0 |
01 Mai 2024 | 24,9554 | -0,09 | -0,37% | 24,951 | 24,9574 | 24,9507 | 0 |
30 Abr 2024 | 25,0491 | -0,01 | -0,02% | 25,0503 | 25,0514 | 25,0485 | 0 |
29 Abr 2024 | 25,0546 | -0,03 | -0,14% | 25,0546 | 25,056 | 25,0541 | 0 |
26 Abr 2024 | 25,0888 | 0,01 | 0,05% | 25,0891 | 25,0902 | 25,0882 | 0 |
25 Abr 2024 | 25,0775 | 0,00 | -0,01% | 25,0737 | 25,0775 | 25,0736 | 0 |
24 Abr 2024 | 25,0791 | 0,00 | 0,01% | 25,0765 | 25,0793 | 25,0765 | 0 |
23 Abr 2024 | 25,0754 | 0,01 | 0,03% | 25,0689 | 25,0759 | 25,0689 | 0 |
22 Abr 2024 | 25,0672 | 0,01 | 0,03% | 25,0662 | 25,0675 | 25,0659 | 0 |
19 Abr 2024 | 25,0596 | 0,01 | 0,03% | 25,0615 | 25,0629 | 25,0596 | 0 |
18 Abr 2024 | 25,0526 | 0,00 | 0,01% | 25,0551 | 25,0551 | 25,0522 | 0 |
17 Abr 2024 | 25,0504 | 0,01 | 0,03% | 25,0485 | 25,0523 | 25,0483 | 0 |
16 Abr 2024 | 25,0437 | 0,00 | -0,01% | 25,0469 | 25,0469 | 25,0416 | 0 |
15 Abr 2024 | 25,0454 | 0,00 | 0,01% | 25,0406 | 25,0459 | 25,0399 | 0 |
12 Abr 2024 | 25,0419 | 0,01 | 0,04% | 25,0449 | 25,0449 | 25,0418 | 0 |
11 Abr 2024 | 25,0315 | 0,01 | 0,02% | 25,0328 | 25,0335 | 25,03 | 0 |
10 Abr 2024 | 25,0256 | -0,02 | -0,06% | 25,028 | 25,0293 | 25,0251 | 0 |
09 Abr 2024 | 25,0409 | 0,01 | 0,03% | 25,0396 | 25,0417 | 25,039 | 0 |
08 Abr 2024 | 25,0333 | 0,00 | 0,01% | 25,0343 | 25,0358 | 25,0329 | 0 |
05 Abr 2024 | 25,0318 | 0,00 | 0,00% | 25,0332 | 25,036 | 25,0318 | 0 |
04 Abr 2024 | 25,0321 | 0,01 | 0,03% | 25,0287 | 25,0331 | 25,0276 | 0 |
03 Abr 2024 | 25,0238 | 0,01 | 0,02% | 25,0189 | 25,0239 | 25,0184 | 0 |
02 Abr 2024 | 25,0178 | 0,01 | 0,04% | 25,0147 | 25,0179 | 25,0147 | 0 |
01 Abr 2024 | 25,0084 | -0,07 | -0,26% | 25,0129 | 25,0129 | 25,0066 | 0 |
28 Mar 2024 | 25,0749 | 0,01 | 0,02% | 25,075 | 25,0771 | 25,0745 | 0 |
27 Mar 2024 | 25,0686 | 0,00 | 0,02% | 25,0688 | 25,0977 | 25,0415 | 0 |
26 Mar 2024 | 25,0643 | 0,00 | 0,00% | 25,064 | 25,0646 | 25,0629 | 0 |
25 Mar 2024 | 25,0641 | 0,00 | 0,02% | 25,0659 | 25,066 | 25,0634 | 0 |
22 Mar 2024 | 25,0598 | 0,01 | 0,05% | 25,059 | 25,0599 | 25,0589 | 0 |
21 Mar 2024 | 25,0482 | 0,00 | 0,01% | 25,05 | 25,0501 | 25,0479 | 0 |
20 Mar 2024 | 25,0446 | 0,01 | 0,03% | 25,0402 | 25,0451 | 25,0396 | 0 |
19 Mar 2024 | 25,0365 | 0,01 | 0,03% | 25,0345 | 25,0366 | 25,0345 | 0 |
18 Mar 2024 | 25,0292 | 0,00 | 0,02% | 25,0289 | 25,0294 | 25,028 | 0 |
15 Mar 2024 | 25,0245 | 0,01 | 0,02% | 25,0242 | 25,0254 | 25,0234 | 0 |
14 Mar 2024 | 25,0184 | 0,00 | 0,00% | 25,0211 | 25,0212 | 25,0176 | 0 |
13 Mar 2024 | 25,019 | 0,00 | 0,00% | 25,0196 | 25,0206 | 25,019 | 0 |
12 Mar 2024 | 25,018 | 0,00 | 0,00% | 25,0204 | 25,0204 | 25,017 | 0 |
11 Mar 2024 | 25,0183 | 0,00 | 0,00% | 25,02 | 25,0201 | 25,0173 | 0 |
08 Mar 2024 | 25,0182 | 0,01 | 0,04% | 25,0211 | 25,0214 | 25,0171 | 0 |
07 Mar 2024 | 25,007 | 0,01 | 0,02% | 25,0063 | 25,007 | 25,0043 | 0 |