Cotações Históricas NETTF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 18,312 | 0,57 | 3,20% | 18,362 | 18,362 | 17,828 | 2.640 |
31 Mai 2024 | 17,744 | -0,48 | -2,61% | 17,488 | 18,352 | 17,488 | 11.362 |
30 Mai 2024 | 18,22 | 0,16 | 0,91% | 17,638 | 18,22 | 17,638 | 6.169 |
29 Mai 2024 | 18,056 | -0,19 | -1,04% | 17,422 | 18,056 | 17,422 | 1.761 |
28 Mai 2024 | 18,246 | -0,32 | -1,73% | 17,578 | 18,262 | 17,578 | 3.225 |
24 Mai 2024 | 18,568 | -0,43 | -2,27% | 18,568 | 18,568 | 17,872 | 1.416 |
23 Mai 2024 | 19,00 | -1,01 | -5,06% | 19,00 | 19,42 | 19,00 | 73.495 |
22 Mai 2024 | 20,012 | -0,69 | -3,33% | 19,268 | 20,012 | 19,268 | 726 |
21 Mai 2024 | 20,702 | -0,70 | -3,27% | 20,702 | 20,702 | 20,702 | 1.472 |
20 Mai 2024 | 21,402 | 0,88 | 4,31% | 21,37 | 21,402 | 21,37 | 2.260 |
17 Mai 2024 | 20,518 | -0,38 | -1,83% | 21,62 | 21,62 | 20,518 | 1.951 |
16 Mai 2024 | 20,90 | 0,42 | 2,06% | 19,998 | 20,90 | 19,998 | 13.173 |
15 Mai 2024 | 20,478 | 0,00 | 0,00% | 20,478 | 20,478 | 20,478 | 0 |
14 Mai 2024 | 20,478 | 0,30 | 1,48% | 19,694 | 20,478 | 19,694 | 1.098 |
13 Mai 2024 | 20,18 | 0,86 | 4,47% | 20,18 | 20,18 | 19,43 | 1.686 |
10 Mai 2024 | 19,316 | -0,83 | -4,10% | 19,322 | 20,054 | 19,316 | 828 |
09 Mai 2024 | 20,142 | 1,16 | 6,13% | 19,402 | 20,142 | 19,402 | 1.309 |
08 Mai 2024 | 18,978 | -0,75 | -3,81% | 18,954 | 19,926 | 18,954 | 2.593 |
07 Mai 2024 | 19,73 | -0,47 | -2,35% | 19,22 | 19,904 | 19,10 | 1.987 |
06 Mai 2024 | 20,204 | -0,45 | -2,16% | 21,074 | 21,074 | 20,204 | 2.130 |
03 Mai 2024 | 20,65 | 1,48 | 7,70% | 19,802 | 20,65 | 19,80 | 11.785 |
02 Mai 2024 | 19,174 | -0,13 | -0,65% | 19,552 | 19,552 | 19,174 | 1.229 |
01 Mai 2024 | 19,30 | 0,47 | 2,52% | 18,87 | 19,30 | 18,87 | 1.485 |
30 Abr 2024 | 18,826 | -0,10 | -0,55% | 18,55 | 18,826 | 18,55 | 1.816 |
29 Abr 2024 | 18,93 | 0,34 | 1,81% | 19,702 | 19,702 | 18,898 | 1.709 |
26 Abr 2024 | 18,594 | 0,23 | 1,24% | 18,50 | 19,176 | 18,50 | 1.151 |
25 Abr 2024 | 18,366 | -0,15 | -0,83% | 19,104 | 19,104 | 18,366 | 1.041 |
24 Abr 2024 | 18,52 | 0,30 | 1,64% | 18,764 | 18,764 | 18,292 | 998 |
23 Abr 2024 | 18,222 | -0,86 | -4,53% | 18,198 | 19,008 | 18,198 | 2.366 |
22 Abr 2024 | 19,086 | 0,91 | 5,00% | 18,338 | 19,086 | 18,30 | 5.899 |
19 Abr 2024 | 18,178 | 0,17 | 0,92% | 18,646 | 18,646 | 17,944 | 2.554 |
18 Abr 2024 | 18,012 | 0,36 | 2,05% | 17,872 | 18,568 | 17,87 | 13.131 |
17 Abr 2024 | 17,65 | -0,41 | -2,27% | 17,65 | 17,65 | 17,65 | 791 |
16 Abr 2024 | 18,06 | -0,13 | -0,73% | 17,698 | 18,24 | 17,44 | 24.582 |
15 Abr 2024 | 18,192 | -0,60 | -3,17% | 18,032 | 18,998 | 18,032 | 1.575 |
12 Abr 2024 | 18,788 | -0,49 | -2,55% | 18,788 | 18,788 | 18,788 | 847 |
11 Abr 2024 | 19,28 | -0,55 | -2,77% | 19,24 | 19,49 | 19,24 | 1.728 |
10 Abr 2024 | 19,83 | 0,15 | 0,74% | 19,848 | 20,062 | 19,83 | 1.132 |
09 Abr 2024 | 19,684 | 1,02 | 5,49% | 20,596 | 20,596 | 19,684 | 1.663 |
08 Abr 2024 | 18,66 | -0,73 | -3,76% | 19,91 | 19,91 | 18,66 | 7.615 |
05 Abr 2024 | 19,39 | 0,64 | 3,40% | 19,072 | 19,44 | 19,072 | 3.274 |
04 Abr 2024 | 18,752 | 0,04 | 0,19% | 18,752 | 18,752 | 18,752 | 514 |
03 Abr 2024 | 18,716 | -1,06 | -5,34% | 19,926 | 19,926 | 18,324 | 1.781 |
02 Abr 2024 | 19,772 | -1,43 | -6,76% | 19,548 | 19,894 | 18,55 | 1.849 |
01 Abr 2024 | 21,206 | -0,02 | -0,11% | 21,68 | 21,68 | 19,74 | 2.418 |
28 Mar 2024 | 21,23 | 1,00 | 4,95% | 21,202 | 21,23 | 21,202 | 621 |
27 Mar 2024 | 20,228 | -0,18 | -0,88% | 21,062 | 21,10 | 20,228 | 4.951 |
26 Mar 2024 | 20,408 | -0,92 | -4,32% | 20,408 | 20,408 | 20,408 | 695 |
25 Mar 2024 | 21,33 | -0,15 | -0,68% | 21,282 | 21,33 | 21,282 | 966 |
22 Mar 2024 | 21,476 | 0,00 | 0,00% | 21,476 | 21,476 | 21,476 | 0 |
21 Mar 2024 | 21,476 | 0,00 | 0,00% | 21,476 | 21,476 | 21,476 | 0 |
20 Mar 2024 | 21,476 | 1,08 | 5,27% | 21,476 | 21,476 | 21,476 | 571 |
19 Mar 2024 | 20,40 | -0,86 | -4,05% | 20,40 | 20,40 | 20,40 | 563 |
18 Mar 2024 | 21,26 | 0,14 | 0,65% | 20,62 | 21,668 | 20,62 | 1.220 |
15 Mar 2024 | 21,122 | -1,08 | -4,88% | 22,478 | 22,63 | 21,122 | 3.494 |
14 Mar 2024 | 22,206 | 0,10 | 0,43% | 22,206 | 22,206 | 22,206 | 419 |
13 Mar 2024 | 22,11 | 0,92 | 4,34% | 21,572 | 22,11 | 21,572 | 547 |
12 Mar 2024 | 21,19 | 0,02 | 0,09% | 22,27 | 22,27 | 21,15 | 2.273 |
11 Mar 2024 | 21,172 | 0,28 | 1,33% | 21,968 | 21,968 | 21,172 | 1.051 |
08 Mar 2024 | 20,894 | 0,51 | 2,49% | 21,00 | 21,746 | 20,894 | 3.227 |
07 Mar 2024 | 20,386 | 0,00 | 0,00% | 20,386 | 20,386 | 20,386 | 0 |
06 Mar 2024 | 20,386 | -0,68 | -3,22% | 21,02 | 21,72 | 20,386 | 5.420 |