Cotação atual, histórico e gráfico do papel: N1BL34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
Gráfico indisponível para esse papel
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
04/09/2020 | -10,66% | -6,14 | 51,46 | 51,21 | 51,10 | 51,46 | 3K | 3 |
24/08/2020 | 5,11% | 2,80 | 57,60 | 54,73 | 54,73 | 57,60 | 1K | 2 |
22/07/2020 | 4,56% | 2,39 | 54,80 | 54,80 | 54,80 | 54,80 | 3K | 1 |
15/07/2020 | 10,08% | 4,80 | 52,41 | 52,50 | 52,22 | 52,50 | 45K | 4 |
10/07/2020 | 1,25% | 0,59 | 47,61 | 47,62 | 47,34 | 47,62 | 10K | 3 |
08/07/2020 | -4,72% | -2,33 | 47,02 | 46,39 | 46,39 | 47,02 | 4K | 2 |
06/07/2020 | -1,73% | -0,87 | 49,35 | 50,00 | 49,35 | 50,00 | 7K | 2 |
02/07/2020 | 5,50% | 2,62 | 50,22 | 50,09 | 50,09 | 50,22 | 7K | 3 |
01/07/2020 | -21,31% | -12,89 | 47,60 | 49,67 | 46,70 | 49,67 | 52K | 15 |
08/06/2020 | 8,62% | 4,80 | 60,49 | 63,13 | 60,49 | 63,13 | 87K | 4 |
05/06/2020 | 9,76% | 4,95 | 55,69 | 55,69 | 55,69 | 55,69 | 39K | 1 |
|
03/06/2020 | 6,20% | 2,96 | 50,74 | 50,74 | 50,74 | 50,74 | 36K | 2 |
29/05/2020 | -14,92% | -8,38 | 47,78 | 47,78 | 47,78 | 47,78 | 33K | 3 |
11/05/2020 | 75,45% | 24,15 | 56,16 | 58,01 | 56,16 | 58,01 | 41K | 5 |
02/04/2020 | 16,15% | 4,45 | 32,01 | 32,01 | 32,01 | 32,01 | 22K | 1 |
27/03/2020 | -11,98% | -3,75 | 27,56 | 27,42 | 27,42 | 29,49 | 139K | 39 |
26/03/2020 | 2,66% | 0,81 | 31,31 | 29,76 | 29,76 | 31,31 | 43K | 3 |
25/03/2020 | 6,68% | 1,91 | 30,50 | 31,84 | 28,57 | 33,22 | 175K | 41 |
24/03/2020 | 21,97% | 5,15 | 28,59 | 25,43 | 25,43 | 28,89 | 110K | 19 |
23/03/2020 | 12,64% | 2,63 | 23,44 | 20,06 | 20,06 | 23,44 | 85K | 35 |
20/03/2020 | 8,22% | 1,58 | 20,81 | 20,38 | 19,81 | 20,99 | 178K | 43 |
19/03/2020 | -21,25% | -5,19 | 19,23 | 18,40 | 17,35 | 19,29 | 52K | 10 |
17/03/2020 | -34,20% | -12,69 | 24,42 | 24,42 | 24,42 | 24,42 | 17K | 2 |
11/03/2020 | -10,36% | -4,29 | 37,11 | 40,08 | 36,81 | 40,08 | 179K | 18 |
10/03/2020 | -41,43% | -29,29 | 41,40 | 41,40 | 41,40 | 41,40 | 29K | 3 |
03/03/2020 | 0,60% | 0,42 | 70,69 | 70,69 | 70,69 | 70,69 | 49K | 1 |
02/03/2020 | -1,17% | -0,83 | 70,27 | 70,27 | 70,27 | 70,27 | 4K | 1 |
28/02/2020 | -18,96% | -16,63 | 71,10 | 67,41 | 67,41 | 71,10 | 97K | 7 |
12/02/2020 | - | - | 87,73 | 87,73 | 87,73 | 87,73 | 9K | 1 |
Date,Open,High,Low,Close,Volume
04-Sep-20,51.21,51.46,51.10,51.46,3077
24-Aug-20,54.73,57.60,54.73,57.60,1123
22-Jul-20,54.80,54.80,54.80,54.80,2740
15-Jul-20,52.50,52.50,52.22,52.41,44949
10-Jul-20,47.62,47.62,47.34,47.61,10471
08-Jul-20,46.39,47.02,46.39,47.02,3717
06-Jul-20,50.00,50.00,49.35,49.35,6980
02-Jul-20,50.09,50.22,50.09,50.22,6514
01-Jul-20,49.67,49.67,46.70,47.60,51873
08-Jun-20,63.13,63.13,60.49,60.49,87230
05-Jun-20,55.69,55.69,55.69,55.69,38983
03-Jun-20,50.74,50.74,50.74,50.74,35518
29-May-20,47.78,47.78,47.78,47.78,33446
11-May-20,58.01,58.01,56.16,56.16,40802
02-Apr-20,32.01,32.01,32.01,32.01,22407
27-Mar-20,27.42,29.49,27.42,27.56,139134
26-Mar-20,29.76,31.31,29.76,31.31,42749
25-Mar-20,31.84,33.22,28.57,30.50,174997
24-Mar-20,25.43,28.89,25.43,28.59,110343
23-Mar-20,20.06,23.44,20.06,23.44,85439
20-Mar-20,20.38,20.99,19.81,20.81,177927
19-Mar-20,18.40,19.29,17.35,19.23,51989
17-Mar-20,24.42,24.42,24.42,24.42,17094
11-Mar-20,40.08,40.08,36.81,37.11,179431
10-Mar-20,41.40,41.40,41.40,41.40,28980
03-Mar-20,70.69,70.69,70.69,70.69,49483
02-Mar-20,70.27,70.27,70.27,70.27,4216
28-Feb-20,67.41,71.10,67.41,71.10,96957
12-Feb-20,87.73,87.73,87.73,87.73,8773
*exoneração de responsabilidade e termos de uso