Cotações Históricas NGXS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 853,00 | 132,80 | 18,44% | 831,6501 | 853,00 | 813,5501 | 36 |
26 Jun 2024 | 720,1984 | 0,00 | 0,00% | 720,1984 | 720,1984 | 720,1984 | 0 |
25 Jun 2024 | 720,1984 | 11,99 | 1,69% | 705,00 | 757,3499 | 705,00 | 35 |
24 Jun 2024 | 708,2074 | -77,07 | -9,81% | 787,6001 | 787,6001 | 708,2074 | 13 |
21 Jun 2024 | 785,2763 | -6,46 | -0,82% | 812,7001 | 813,5001 | 757,00 | 55 |
20 Jun 2024 | 791,7315 | 106,98 | 15,62% | 733,7499 | 791,7315 | 733,7499 | 43 |
19 Jun 2024 | 684,7499 | -25,50 | -3,59% | 677,5501 | 684,7499 | 677,5501 | 6 |
18 Jun 2024 | 710,2501 | -42,30 | -5,62% | 772,6499 | 772,6499 | 710,2501 | 31 |
17 Jun 2024 | 752,5499 | 66,90 | 9,76% | 766,4658 | 766,4658 | 748,0501 | 23 |
14 Jun 2024 | 685,6501 | 1,85 | 0,27% | 672,7436 | 700,00 | 666,00 | 29 |
13 Jun 2024 | 683,7999 | 92,65 | 15,67% | 610,00 | 683,7999 | 592,1501 | 24 |
12 Jun 2024 | 591,1501 | -3,92 | -0,66% | 606,00 | 606,00 | 591,1501 | 4 |
11 Jun 2024 | 595,075 | -142,72 | -19,34% | 644,841 | 650,00 | 582,00 | 77 |
10 Jun 2024 | 737,7936 | 11,19 | 1,54% | 615,00 | 737,7936 | 615,00 | 104 |
07 Jun 2024 | 726,6007 | -93,40 | -11,39% | 785,1499 | 800,00 | 722,1499 | 54 |
06 Jun 2024 | 820,00 | -77,65 | -8,65% | 845,00 | 846,00 | 770,00 | 25 |
05 Jun 2024 | 897,6499 | -24,35 | -2,64% | 1.000,00 | 1.001,3001 | 897,6499 | 134 |
04 Jun 2024 | 922,00 | 32,56 | 3,66% | 921,8999 | 929,7501 | 859,3499 | 90 |
03 Jun 2024 | 889,4394 | -232,27 | -20,71% | 942,5015 | 1.025,00 | 889,4394 | 73 |
31 Mai 2024 | 1.121,7085 | 31,71 | 2,91% | 1.134,6001 | 1.134,6001 | 1.084,3001 | 30 |
30 Mai 2024 | 1.090,00 | 62,36 | 6,07% | 1.034,8642 | 1.090,00 | 1.033,7001 | 43 |
29 Mai 2024 | 1.027,637 | 128,73 | 14,32% | 908,6499 | 1.027,637 | 908,6499 | 30 |
28 Mai 2024 | 898,9058 | 28,91 | 3,32% | 942,1501 | 955,3999 | 898,9058 | 51 |
27 Mai 2024 | 870,00 | -24,13 | -2,70% | 946,7989 | 946,7989 | 870,00 | 43 |
24 Mai 2024 | 894,1336 | 94,63 | 11,84% | 786,5499 | 894,1336 | 786,5499 | 77 |
23 Mai 2024 | 799,5039 | -10,91 | -1,35% | 764,0999 | 800,00 | 660,00 | 133 |
22 Mai 2024 | 810,4117 | -74,14 | -8,38% | 945,10 | 947,9999 | 775,1636 | 13 |
21 Mai 2024 | 884,5499 | -29,27 | -3,20% | 885,9499 | 920,00 | 845,0001 | 48 |
20 Mai 2024 | 913,8228 | -81,18 | -8,16% | 969,9999 | 969,9999 | 903,1001 | 50 |
17 Mai 2024 | 995,00 | -7,00 | -0,70% | 1.047,4999 | 1.047,4999 | 995,00 | 6 |
16 Mai 2024 | 1.002,0001 | -167,93 | -14,35% | 1.123,2999 | 1.123,2999 | 1.002,0001 | 22 |
15 Mai 2024 | 1.169,9332 | -65,07 | -5,27% | 1.215,3998 | 1.245,90 | 1.169,9332 | 10 |
14 Mai 2024 | 1.235,00 | 2,72 | 0,22% | 1.263,1001 | 1.265,00 | 1.235,00 | 24 |
13 Mai 2024 | 1.232,2844 | -107,72 | -8,04% | 1.340,90 | 1.376,00 | 1.232,2844 | 30 |
10 Mai 2024 | 1.340,00 | 49,50 | 3,84% | 1.264,0001 | 1.340,00 | 1.264,0001 | 31 |
09 Mai 2024 | 1.290,4999 | -110,74 | -7,90% | 1.394,4001 | 1.436,00 | 1.252,00 | 65 |
08 Mai 2024 | 1.401,2376 | 16,24 | 1,17% | 1.367,9999 | 1.401,2376 | 1.300,00 | 124 |
07 Mai 2024 | 1.385,00 | 29,70 | 2,19% | 1.456,042 | 1.470,5999 | 1.379,6999 | 67 |
06 Mai 2024 | 1.355,30 | -219,78 | -13,95% | 1.470,00 | 1.470,00 | 1.355,30 | 18 |
03 Mai 2024 | 1.575,0841 | -114,92 | -6,80% | 1.683,4999 | 1.683,4999 | 1.575,0841 | 23 |
02 Mai 2024 | 1.690,00 | -39,94 | -2,31% | 1.778,1001 | 1.780,7001 | 1.690,00 | 30 |
30 Abr 2024 | 1.729,9442 | -0,06 | 0,00% | 1.541,1999 | 1.729,9442 | 1.526,00 | 20 |
29 Abr 2024 | 1.730,00 | -81,95 | -4,52% | 1.747,8001 | 1.747,8001 | 1.730,00 | 10 |
26 Abr 2024 | 1.811,9535 | 64,35 | 3,68% | 1.700,00 | 1.811,9535 | 1.700,00 | 2 |
25 Abr 2024 | 1.747,60 | 225,60 | 14,82% | 1.745,3679 | 1.747,60 | 1.745,3679 | 2 |
24 Abr 2024 | 1.522,00 | -33,86 | -2,18% | 1.535,5891 | 1.535,5891 | 1.522,00 | 16 |
23 Abr 2024 | 1.555,8571 | -190,14 | -10,89% | 1.608,00 | 1.692,00 | 1.555,8571 | 22 |
22 Abr 2024 | 1.746,00 | 0,00 | 0,00% | 1.746,00 | 1.746,00 | 1.746,00 | 0 |
19 Abr 2024 | 1.746,00 | -120,50 | -6,46% | 1.726,00 | 1.746,00 | 1.726,00 | 2 |
18 Abr 2024 | 1.866,5026 | 29,78 | 1,62% | 1.666,1903 | 1.866,5026 | 1.666,1903 | 22 |
17 Abr 2024 | 1.836,7229 | -147,87 | -7,45% | 1.836,7229 | 1.836,7229 | 1.836,7229 | 1 |
16 Abr 2024 | 1.984,5951 | -16,88 | -0,84% | 1.860,6001 | 1.984,5951 | 1.860,6001 | 2 |
15 Abr 2024 | 2.001,478 | 159,20 | 8,64% | 1.850,00 | 2.001,478 | 1.850,00 | 5 |
12 Abr 2024 | 1.842,2819 | 0,00 | 0,00% | 1.842,2819 | 1.842,2819 | 1.842,2819 | 0 |
11 Abr 2024 | 1.842,2819 | 162,28 | 9,66% | 1.842,2819 | 1.842,2819 | 1.842,2819 | 10 |
10 Abr 2024 | 1.680,00 | 1,00 | 0,06% | 1.680,00 | 1.680,00 | 1.680,00 | 1 |
09 Abr 2024 | 1.679,00 | 12,00 | 0,72% | 1.660,00 | 1.679,00 | 1.660,00 | 3 |
08 Abr 2024 | 1.667,00 | -137,21 | -7,60% | 1.694,00 | 1.694,00 | 1.667,00 | 4 |
05 Abr 2024 | 1.804,2077 | 138,51 | 8,32% | 1.848,00 | 1.848,00 | 1.775,00 | 14 |
04 Abr 2024 | 1.665,6999 | 69,30 | 4,34% | 1.636,1001 | 1.690,00 | 1.636,1001 | 12 |
03 Abr 2024 | 1.596,4001 | 31,40 | 2,01% | 1.546,6999 | 1.596,4001 | 1.546,6999 | 11 |
02 Abr 2024 | 1.565,00 | -301,70 | -16,16% | 1.611,3998 | 1.639,00 | 1.565,00 | 7 |