Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas TRESTATNEUR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.050,86 | -0,72 | -0,07% | 1.046,85 | 1.052,73 | 1.046,61 | 0 |
| 25 Jun 2024 | 1.051,58 | -7,72 | -0,73% | 1.059,23 | 1.059,23 | 1.048,48 | 0 |
| 24 Jun 2024 | 1.059,30 | 3,17 | 0,30% | 1.053,42 | 1.068,10 | 1.052,41 | 0 |
| 21 Jun 2024 | 1.056,12 | 3,44 | 0,33% | 1.054,49 | 1.056,12 | 1.050,85 | 0 |
| 20 Jun 2024 | 1.052,68 | -2,45 | -0,23% | 1.051,16 | 1.055,97 | 1.050,19 | 0 |
| 18 Jun 2024 | 1.055,13 | 1,73 | 0,16% | 1.057,21 | 1.060,79 | 1.054,37 | 0 |
| 17 Jun 2024 | 1.053,40 | -12,43 | -1,17% | 1.055,07 | 1.058,67 | 1.052,27 | 0 |
| 14 Jun 2024 | 1.065,83 | 5,99 | 0,56% | 1.063,41 | 1.069,45 | 1.060,47 | 0 |
| 13 Jun 2024 | 1.059,85 | 7,87 | 0,75% | 1.058,12 | 1.065,47 | 1.055,17 | 0 |
| 12 Jun 2024 | 1.051,97 | -2,16 | -0,21% | 1.067,68 | 1.070,09 | 1.051,97 | 0 |
| 11 Jun 2024 | 1.054,14 | -2,93 | -0,28% | 1.053,36 | 1.057,34 | 1.051,13 | 0 |
| 10 Jun 2024 | 1.057,07 | 9,98 | 0,95% | 1.049,00 | 1.057,99 | 1.045,80 | 0 |
| 07 Jun 2024 | 1.047,09 | -7,00 | -0,66% | 1.042,00 | 1.049,62 | 1.040,76 | 0 |
| 06 Jun 2024 | 1.054,09 | 2,59 | 0,25% | 1.047,27 | 1.054,14 | 1.045,82 | 0 |
| 05 Jun 2024 | 1.051,50 | -0,67 | -0,06% | 1.052,53 | 1.053,14 | 1.047,92 | 0 |
| 04 Jun 2024 | 1.052,17 | 6,36 | 0,61% | 1.044,82 | 1.054,90 | 1.043,99 | 0 |
| 03 Jun 2024 | 1.045,81 | -2,83 | -0,27% | 1.053,69 | 1.054,58 | 1.042,59 | 0 |
| 31 Mai 2024 | 1.048,64 | 11,04 | 1,06% | 1.039,14 | 1.050,36 | 1.036,86 | 0 |
| 30 Mai 2024 | 1.037,60 | 15,13 | 1,48% | 1.030,37 | 1.038,47 | 1.029,60 | 0 |
| 29 Mai 2024 | 1.022,46 | -3,85 | -0,37% | 1.017,56 | 1.024,65 | 1.017,25 | 0 |
| 28 Mai 2024 | 1.026,31 | -1,48 | -0,14% | 1.032,29 | 1.036,15 | 1.026,30 | 0 |
| 24 Mai 2024 | 1.027,79 | -5,13 | -0,50% | 1.031,15 | 1.031,42 | 1.027,11 | 0 |
| 23 Mai 2024 | 1.032,92 | -16,65 | -1,59% | 1.046,31 | 1.047,44 | 1.032,90 | 0 |
| 22 Mai 2024 | 1.049,57 | -7,69 | -0,73% | 1.055,53 | 1.056,52 | 1.047,85 | 0 |
| 21 Mai 2024 | 1.057,26 | -0,77 | -0,07% | 1.055,58 | 1.058,49 | 1.053,38 | 0 |
| 20 Mai 2024 | 1.058,03 | -5,48 | -0,52% | 1.061,40 | 1.064,71 | 1.057,00 | 0 |
| 17 Mai 2024 | 1.063,51 | -3,57 | -0,33% | 1.068,17 | 1.068,31 | 1.061,79 | 0 |
| 16 Mai 2024 | 1.067,08 | 4,87 | 0,46% | 1.066,51 | 1.071,15 | 1.064,01 | 0 |
| 15 Mai 2024 | 1.062,21 | 16,94 | 1,62% | 1.061,14 | 1.065,31 | 1.060,29 | 0 |
| 14 Mai 2024 | 1.045,26 | 6,67 | 0,64% | 1.044,09 | 1.047,37 | 1.041,25 | 0 |
| 13 Mai 2024 | 1.038,59 | -2,06 | -0,20% | 1.040,88 | 1.043,43 | 1.034,23 | 0 |
| 10 Mai 2024 | 1.040,65 | -3,97 | -0,38% | 1.044,53 | 1.046,81 | 1.036,38 | 0 |
| 09 Mai 2024 | 1.044,62 | 18,52 | 1,81% | 1.038,48 | 1.045,07 | 1.036,94 | 0 |
| 08 Mai 2024 | 1.026,10 | -3,73 | -0,36% | 1.025,85 | 1.027,30 | 1.019,94 | 0 |
| 07 Mai 2024 | 1.029,83 | 11,70 | 1,15% | 1.025,95 | 1.031,70 | 1.024,66 | 0 |
| 06 Mai 2024 | 1.018,13 | -5,65 | -0,55% | 1.029,42 | 1.030,27 | 1.015,32 | 0 |
| 03 Mai 2024 | 1.023,78 | 5,76 | 0,57% | 1.034,50 | 1.038,15 | 1.021,93 | 0 |
| 02 Mai 2024 | 1.018,01 | 14,24 | 1,42% | 1.013,64 | 1.018,02 | 1.006,20 | 0 |
| 01 Mai 2024 | 1.003,77 | 3,30 | 0,33% | 1.002,66 | 1.014,26 | 998,94 | 0 |
| 30 Abr 2024 | 1.000,47 | -16,35 | -1,61% | 1.009,25 | 1.011,12 | 1.000,46 | 0 |
| 29 Abr 2024 | 1.016,83 | 7,43 | 0,74% | 1.016,29 | 1.020,51 | 1.012,70 | 0 |
| 26 Abr 2024 | 1.009,40 | 3,78 | 0,38% | 1.007,57 | 1.016,06 | 1.006,97 | 0 |
| 25 Abr 2024 | 1.005,61 | -8,04 | -0,79% | 1.005,22 | 1.005,66 | 997,59 | 0 |
| 24 Abr 2024 | 1.013,65 | -3,63 | -0,36% | 1.011,70 | 1.016,04 | 1.007,88 | 0 |
| 23 Abr 2024 | 1.017,28 | 7,35 | 0,73% | 1.014,09 | 1.019,53 | 1.010,19 | 0 |
| 22 Abr 2024 | 1.009,93 | 9,33 | 0,93% | 1.009,12 | 1.010,83 | 1.004,12 | 0 |
| 19 Abr 2024 | 1.000,60 | -0,20 | -0,02% | 1.000,24 | 1.003,07 | 998,56 | 0 |
| 18 Abr 2024 | 1.000,79 | -2,89 | -0,29% | 1.005,15 | 1.005,85 | 997,63 | 0 |
| 17 Abr 2024 | 1.003,68 | -11,62 | -1,14% | 1.017,69 | 1.017,79 | 1.000,76 | 0 |
| 16 Abr 2024 | 1.015,30 | -15,18 | -1,47% | 1.023,87 | 1.023,94 | 1.012,05 | 0 |
| 15 Abr 2024 | 1.030,49 | -17,86 | -1,70% | 1.048,20 | 1.049,31 | 1.026,32 | 0 |
| 12 Abr 2024 | 1.048,34 | -2,22 | -0,21% | 1.051,82 | 1.052,71 | 1.044,77 | 0 |
| 11 Abr 2024 | 1.050,56 | 4,03 | 0,39% | 1.051,97 | 1.053,74 | 1.044,29 | 0 |
| 10 Abr 2024 | 1.046,53 | -25,25 | -2,36% | 1.053,57 | 1.053,69 | 1.041,34 | 0 |
| 09 Abr 2024 | 1.071,78 | 12,97 | 1,23% | 1.063,23 | 1.072,06 | 1.061,86 | 0 |
| 08 Abr 2024 | 1.058,80 | 2,21 | 0,21% | 1.058,01 | 1.059,32 | 1.053,97 | 0 |
| 05 Abr 2024 | 1.056,60 | 3,48 | 0,33% | 1.051,27 | 1.057,99 | 1.048,78 | 0 |
| 04 Abr 2024 | 1.053,11 | -6,69 | -0,63% | 1.066,45 | 1.068,40 | 1.053,11 | 0 |
| 03 Abr 2024 | 1.059,80 | -7,22 | -0,68% | 1.059,19 | 1.062,76 | 1.056,52 | 0 |
| 02 Abr 2024 | 1.067,02 | -16,96 | -1,56% | 1.070,86 | 1.071,29 | 1.064,11 | 0 |
| 01 Abr 2024 | 1.083,98 | -11,17 | -1,02% | 1.096,79 | 1.096,79 | 1.082,55 | 0 |
