Cotações Históricas NPIFF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 15,893 | 0,10 | 0,65% | 15,89 | 15,93 | 15,89 | 89.647 |
09 Mai 2024 | 15,79 | -0,04 | -0,25% | 15,73 | 15,9173 | 15,73 | 141.382 |
08 Mai 2024 | 15,83 | 0,10 | 0,64% | 15,755 | 15,83 | 15,755 | 91.358 |
07 Mai 2024 | 15,73 | -0,13 | -0,82% | 15,86 | 15,86 | 15,70 | 8.833 |
06 Mai 2024 | 15,86 | 0,20 | 1,24% | 15,86 | 15,86 | 15,86 | 56.856 |
03 Mai 2024 | 15,665 | 0,08 | 0,55% | 15,82 | 15,82 | 15,65 | 142.454 |
02 Mai 2024 | 15,58 | -0,02 | -0,13% | 15,525 | 15,60 | 15,525 | 213.173 |
01 Mai 2024 | 15,60 | 0,36 | 2,33% | 15,61 | 15,63 | 15,60 | 194.087 |
30 Abr 2024 | 15,245 | 0,21 | 1,36% | 15,005 | 15,245 | 15,005 | 65.806 |
29 Abr 2024 | 15,04 | 0,03 | 0,20% | 15,13 | 15,13 | 15,04 | 359.275 |
26 Abr 2024 | 15,01 | -0,25 | -1,64% | 15,10 | 15,168 | 15,01 | 586 |
25 Abr 2024 | 15,26 | -0,42 | -2,68% | 15,57 | 15,57 | 15,13 | 6.150 |
24 Abr 2024 | 15,68 | -0,12 | -0,76% | 15,69 | 15,73 | 15,6518 | 14.974 |
23 Abr 2024 | 15,80 | 0,47 | 3,07% | 15,73 | 15,83 | 15,73 | 21.915 |
22 Abr 2024 | 15,33 | 0,27 | 1,79% | 14,97 | 15,33 | 14,97 | 38.828 |
19 Abr 2024 | 15,06 | 0,01 | 0,07% | 15,32 | 15,33 | 15,06 | 83.881 |
18 Abr 2024 | 15,05 | -0,23 | -1,50% | 15,30 | 15,4085 | 15,05 | 83.176 |
17 Abr 2024 | 15,2785 | -0,20 | -1,29% | 16,27 | 16,27 | 15,2785 | 48.368 |
16 Abr 2024 | 15,4785 | -0,32 | -2,03% | 15,4773 | 15,51 | 15,43 | 88.181 |
15 Abr 2024 | 15,80 | -0,31 | -1,92% | 15,683 | 15,80 | 15,57 | 79.206 |
12 Abr 2024 | 16,11 | -0,38 | -2,30% | 15,81 | 16,44 | 15,81 | 62.728 |
11 Abr 2024 | 16,49 | 0,11 | 0,67% | 16,49 | 16,49 | 16,4473 | 33.951 |
10 Abr 2024 | 16,38 | -0,15 | -0,91% | 16,25 | 16,38 | 16,17 | 24.956 |
09 Abr 2024 | 16,53 | 0,18 | 1,10% | 16,464 | 16,545 | 16,35 | 81.155 |
08 Abr 2024 | 16,35 | -0,26 | -1,57% | 16,40 | 16,40 | 16,3215 | 81.085 |
05 Abr 2024 | 16,61 | 0,00 | 0,00% | 16,61 | 16,61 | 16,61 | 0 |
04 Abr 2024 | 16,61 | -0,25 | -1,48% | 16,97 | 17,133 | 16,53 | 37.087 |
03 Abr 2024 | 16,86 | 0,12 | 0,72% | 16,83 | 16,86 | 16,73 | 85.514 |
02 Abr 2024 | 16,74 | 0,11 | 0,69% | 16,58 | 16,79 | 16,58 | 170.161 |
01 Abr 2024 | 16,625 | 0,36 | 2,18% | 16,27 | 16,625 | 16,27 | 86.465 |
28 Mar 2024 | 16,27 | -0,23 | -1,36% | 16,3033 | 16,3144 | 16,232 | 35.020 |
27 Mar 2024 | 16,495 | 0,38 | 2,33% | 16,05 | 16,50 | 16,05 | 100.628 |
26 Mar 2024 | 16,12 | 0,70 | 4,54% | 15,50 | 16,12 | 15,45 | 131.969 |
25 Mar 2024 | 15,42 | -1,19 | -7,16% | 16,10 | 16,62 | 14,86 | 27.280 |
22 Mar 2024 | 16,61 | -0,03 | -0,15% | 17,12 | 17,12 | 16,56 | 11.073 |
21 Mar 2024 | 16,635 | 0,12 | 0,70% | 16,7291 | 16,7291 | 16,62 | 72.049 |
20 Mar 2024 | 16,52 | 0,10 | 0,61% | 16,52 | 16,52 | 16,52 | 6.304 |
19 Mar 2024 | 16,42 | 0,15 | 0,92% | 16,05 | 16,445 | 16,05 | 22.501 |
18 Mar 2024 | 16,27 | -0,37 | -2,22% | 16,05 | 16,47 | 16,05 | 21.712 |
15 Mar 2024 | 16,64 | -0,01 | -0,06% | 16,68 | 16,68 | 16,50 | 31.066 |
14 Mar 2024 | 16,65 | -0,25 | -1,48% | 16,75 | 16,7847 | 16,65 | 6.883 |
13 Mar 2024 | 16,90 | -0,21 | -1,23% | 17,15 | 17,15 | 16,90 | 70.383 |
12 Mar 2024 | 17,11 | -0,77 | -4,30% | 17,45 | 17,51 | 17,11 | 18.475 |
11 Mar 2024 | 17,8794 | 0,43 | 2,46% | 17,80 | 17,8794 | 17,77 | 157.508 |
08 Mar 2024 | 17,45 | -0,15 | -0,82% | 17,51 | 17,51 | 17,45 | 38.166 |
07 Mar 2024 | 17,595 | 0,58 | 3,44% | 17,4228 | 17,595 | 17,4228 | 16.349 |
06 Mar 2024 | 17,01 | 0,44 | 2,66% | 17,00 | 17,01 | 17,00 | 21.011 |
05 Mar 2024 | 16,57 | -0,29 | -1,72% | 16,55 | 16,57 | 16,55 | 4.539 |
04 Mar 2024 | 16,86 | -0,20 | -1,17% | 16,86 | 16,86 | 16,86 | 9.706 |
01 Mar 2024 | 17,06 | 0,09 | 0,55% | 16,99 | 17,06 | 16,9325 | 62.297 |
29 Fev 2024 | 16,967 | 0,00 | 0,00% | 16,967 | 16,967 | 16,967 | 0 |
28 Fev 2024 | 16,967 | -0,23 | -1,34% | 17,20 | 17,265 | 16,967 | 154.187 |
27 Fev 2024 | 17,198 | -0,08 | -0,47% | 16,19 | 17,3428 | 16,19 | 1.134 |
26 Fev 2024 | 17,28 | 0,20 | 1,17% | 16,98 | 17,28 | 16,899 | 4.122 |
23 Fev 2024 | 17,08 | -0,55 | -3,12% | 17,30 | 17,34 | 17,08 | 278.262 |
22 Fev 2024 | 17,63 | 0,01 | 0,06% | 17,85 | 17,96 | 17,25 | 66.887 |
21 Fev 2024 | 17,62 | 0,16 | 0,92% | 17,58 | 17,65 | 17,54 | 22.056 |
20 Fev 2024 | 17,46 | -0,31 | -1,74% | 17,67 | 17,73 | 17,46 | 14.171 |
16 Fev 2024 | 17,77 | -0,20 | -1,11% | 17,7715 | 17,79 | 17,75 | 31.027 |
15 Fev 2024 | 17,97 | 0,32 | 1,81% | 17,61 | 17,97 | 17,61 | 2.485 |
14 Fev 2024 | 17,651 | 0,56 | 3,28% | 17,651 | 17,651 | 17,651 | 99.300 |
13 Fev 2024 | 17,09 | -0,39 | -2,23% | 17,50 | 17,50 | 16,93 | 141.565 |