Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas NVDU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 111,0555 | -0,92 | -0,82% | 111,8683 | 118,5331 | 109,8092 | 0 |
| 27 Jun 2024 | 111,9771 | -4,48 | -3,85% | 112,106 | 116,3719 | 110,0975 | 0 |
| 26 Jun 2024 | 116,4595 | 0,53 | 0,46% | 116,055 | 119,4937 | 109,5272 | 0 |
| 25 Jun 2024 | 115,9315 | 13,35 | 13,02% | 107,3246 | 116,5047 | 104,4846 | 0 |
| 24 Jun 2024 | 102,5794 | -15,87 | -13,40% | 111,6193 | 114,2302 | 102,5419 | 0 |
| 21 Jun 2024 | 118,4453 | -8,26 | -6,52% | 119,2204 | 126,2931 | 114,1822 | 0 |
| 20 Jun 2024 | 126,7091 | -9,69 | -7,11% | 145,0196 | 146,5689 | 124,4153 | 0 |
| 18 Jun 2024 | 136,4031 | 8,88 | 6,97% | 127,933 | 137,7733 | 127,1736 | 0 |
| 17 Jun 2024 | 127,5186 | -1,80 | -1,39% | 131,1778 | 132,7354 | 124,9102 | 0 |
| 14 Jun 2024 | 129,3216 | 4,28 | 3,43% | 125,5592 | 131,1064 | 122,5878 | 0 |
| 13 Jun 2024 | 125,0391 | 8,20 | 7,02% | 124,3093 | 125,375 | 120,6343 | 0 |
| 12 Jun 2024 | 116,8373 | 7,72 | 7,07% | 112,9746 | 119,7974 | 112,4826 | 0 |
| 11 Jun 2024 | 109,119 | -1,61 | -1,45% | 110,6645 | 112,501 | 105,2823 | 0 |
| 10 Jun 2024 | 110,7265 | 1,60 | 1,47% | 108,2351 | 112,9107 | 102,2233 | 0 |
| 07 Jun 2024 | 109,1222 | -0,27 | -0,25% | 106,9903 | 110,5483 | 104,0736 | 0 |
| 06 Jun 2024 | 109,3948 | -2,67 | -2,39% | 114,8902 | 117,6462 | 104,5803 | 0 |
| 05 Jun 2024 | 112,0696 | 10,45 | 10,29% | 105,0127 | 112,0844 | 103,6015 | 0 |
| 04 Jun 2024 | 101,6181 | 2,45 | 2,47% | 100,1142 | 101,8595 | 97,5687 | 0 |
| 03 Jun 2024 | 99,165 | 8,82 | 9,77% | 97,1297 | 99,165 | 94,2752 | 0 |
| 31 Mai 2024 | 90,3408 | -1,50 | -1,64% | 95,0136 | 95,3561 | 86,094 | 0 |
| 30 Mai 2024 | 91,8433 | -7,50 | -7,55% | 99,0349 | 100,9401 | 90,7081 | 0 |
| 29 Mai 2024 | 99,348 | 1,56 | 1,60% | 96,2144 | 100,4452 | 92,8873 | 0 |
| 28 Mai 2024 | 97,7865 | 11,96 | 13,94% | 91,6358 | 99,4212 | 134.217,728 | 0 |
| 24 Mai 2024 | 85,8225 | 4,12 | 5,04% | 82,1623 | 85,8225 | 80,3928 | 0 |
| 23 Mai 2024 | 81,704 | 12,82 | 18,61% | 79,1531 | 85,2828 | 79,1096 | 0 |
| 22 Mai 2024 | 68,8846 | -0,65 | -0,94% | 69,5932 | 70,34 | 66,5376 | 0 |
| 21 Mai 2024 | 69,5384 | 0,86 | 1,25% | 67,0384 | 69,5587 | 66,3628 | 0 |
| 20 Mai 2024 | 68,6823 | 3,24 | 4,95% | 67,204 | 69,267 | 66,8862 | 0 |
| 17 Mai 2024 | 65,4435 | -2,77 | -4,06% | 68,328 | 68,6505 | 64,4987 | 0 |
| 16 Mai 2024 | 68,2153 | -0,41 | -0,60% | 68,9514 | 70,2314 | 67,9266 | 0 |
| 15 Mai 2024 | 68,6286 | 4,57 | 7,14% | 65,5645 | 68,9448 | 64,5899 | 0 |
| 14 Mai 2024 | 64,0549 | 1,31 | 2,09% | 61,3725 | 64,4436 | 60,8303 | 0 |
| 13 Mai 2024 | 62,7441 | 0,70 | 1,13% | 62,0248 | 63,5683 | 60,2728 | 0 |
| 10 Mai 2024 | 62,0435 | 1,49 | 2,46% | 62,5886 | 64,0535 | 61,1894 | 0 |
| 09 Mai 2024 | 60,5522 | -2,33 | -3,71% | 63,1272 | 63,6447 | 59,904 | 0 |
| 08 Mai 2024 | 62,887 | -0,22 | -0,34% | 61,5943 | 63,851 | 61,5943 | 0 |
| 07 Mai 2024 | 63,1021 | -2,27 | -3,47% | 63,664 | 64,7935 | 60,9282 | 0 |
| 06 Mai 2024 | 65,3728 | 4,57 | 7,52% | 61,5258 | 65,4632 | 61,2883 | 0 |
| 03 Mai 2024 | 60,8004 | 3,89 | 6,84% | 59,0112 | 61,4377 | 58,6041 | 0 |
| 02 Mai 2024 | 56,9091 | 3,55 | 6,65% | 54,9288 | 57,4029 | 53,6032 | 0 |
| 01 Mai 2024 | 53,359 | -4,52 | -7,81% | 56,2488 | 57,1518 | 51,0246 | 0 |
| 30 Abr 2024 | 57,879 | -1,86 | -3,12% | 59,7239 | 61,1017 | 57,766 | 0 |
| 29 Abr 2024 | 59,741 | 0,00 | 0,00% | 59,7247 | 59,9718 | 56,4438 | 0 |
| 26 Abr 2024 | 59,7437 | 6,51 | 12,23% | 54,7626 | 60,4987 | 54,2211 | 0 |
| 25 Abr 2024 | 53,2329 | 3,66 | 7,39% | 49,5561 | 54,0778 | 47,9671 | 0 |
| 24 Abr 2024 | 49,5709 | -3,56 | -6,69% | 54,9569 | 55,013 | 48,9726 | 0 |
| 23 Abr 2024 | 53,1272 | 3,60 | 7,28% | 51,2314 | 53,5047 | 50,4469 | 0 |
| 22 Abr 2024 | 49,5241 | 3,94 | 8,66% | 47,5886 | 50,1194 | 45,9256 | 0 |
| 19 Abr 2024 | 45,5792 | -11,48 | -20,12% | 54,9374 | 56,4368 | 44,8867 | 0 |
| 18 Abr 2024 | 57,0585 | 0,83 | 1,48% | 57,2566 | 59,0657 | 54,3274 | 0 |
| 17 Abr 2024 | 56,2252 | -4,74 | -7,78% | 62,261 | 62,7841 | 56,138 | 0 |
| 16 Abr 2024 | 60,9682 | 1,91 | 3,24% | 59,6799 | 61,8993 | 59,1906 | 0 |
| 15 Abr 2024 | 59,0547 | -3,10 | -4,99% | 63,3948 | 65,5402 | 59,0392 | 0 |
| 12 Abr 2024 | 62,1531 | -3,59 | -5,46% | 64,1543 | 64,9186 | 61,2498 | 0 |
| 11 Abr 2024 | 65,7397 | 4,97 | 8,19% | 61,2598 | 65,8975 | 60,762 | 0 |
| 10 Abr 2024 | 60,7647 | 2,29 | 3,92% | 56,5199 | 61,2134 | 56,2322 | 0 |
| 09 Abr 2024 | 58,4747 | -2,51 | -4,11% | 61,1833 | 61,5599 | 55,2853 | 0 |
| 08 Abr 2024 | 60,9835 | -1,26 | -2,03% | 62,9808 | 63,2708 | 60,487 | 0 |
| 05 Abr 2024 | 62,2442 | 2,85 | 4,79% | 59,336 | 62,8831 | 59,336 | 0 |
| 04 Abr 2024 | 59,3982 | -4,41 | -6,91% | 65,8446 | 66,0942 | 59,391 | 0 |
| 03 Abr 2024 | 63,8077 | -0,72 | -1,12% | 63,1151 | 65,8073 | 63,0661 | 0 |
| 02 Abr 2024 | 64,5284 | -1,36 | -2,06% | 62,9623 | 65,4506 | 61,9445 | 0 |
| 01 Abr 2024 | 65,8836 | 0,00 | 0,00% | 65,731 | 67,8507 | 64,6389 | 0 |
