Cotação atual, histórico e gráfico do papel: N1TR34
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 |
04/08/2022 | -0,15% | -0,39 | 260,52 | 260,52 | 260,52 | 260,52 | 260 | 1 |
04/07/2022 | -1,33% | -3,52 | 260,91 | 260,91 | 260,91 | 260,91 | 260 | 1 |
02/06/2022 | 3,70% | 9,43 | 264,43 | 264,00 | 263,65 | 264,43 | 15K | 3 |
23/05/2022 | -2,80% | -7,34 | 255,00 | 255,00 | 255,00 | 255,00 | 1K | 1 |
02/05/2022 | -1,38% | -3,66 | 262,34 | 262,34 | 262,34 | 262,34 | 3K | 1 |
28/04/2022 | -0,82% | -2,20 | 266,00 | 266,00 | 266,00 | 266,00 | 3K | 1 |
20/04/2022 | -0,02% | -0,06 | 268,20 | 268,20 | 268,20 | 268,20 | 1K | 1 |
04/04/2022 | -4,19% | -11,74 | 268,26 | 268,26 | 268,26 | 268,26 | 1K | 1 |
31/03/2022 | -0,36% | -1,00 | 280,00 | 280,00 | 280,00 | 280,00 | 3K | 1 |
28/03/2022 | -9,79% | -30,50 | 281,00 | 280,01 | 280,01 | 282,00 | 6K | 7 |
24/01/2022 | -14,96% | -54,80 | 311,50 | 312,20 | 311,30 | 312,20 | 104K | 11 |
|
14/01/2022 | 0,22% | 0,80 | 366,30 | 366,30 | 366,30 | 366,30 | 2K | 1 |
12/01/2022 | 30,47% | 85,35 | 365,50 | 365,50 | 365,50 | 365,50 | 55K | 1 |
22/09/2021 | -6,93% | -20,85 | 280,15 | 280,15 | 280,15 | 280,15 | 9K | 1 |
08/09/2021 | -3,19% | -9,91 | 301,00 | 301,00 | 301,00 | 301,00 | 108K | 1 |
20/08/2021 | 2,39% | 7,26 | 310,91 | 310,91 | 310,91 | 310,91 | 53K | 1 |
16/08/2021 | 3,59% | 10,53 | 303,65 | 303,65 | 303,65 | 303,65 | 10K | 1 |
20/07/2021 | 1,37% | 3,97 | 293,12 | 293,43 | 292,70 | 293,43 | 79K | 6 |
30/06/2021 | 3,41% | 9,54 | 289,15 | 289,15 | 289,15 | 289,15 | 87K | 1 |
19/03/2021 | -6,91% | -20,74 | 279,61 | 280,80 | 279,61 | 280,80 | 84K | 4 |
18/03/2021 | 1,20% | 3,56 | 300,35 | 300,35 | 300,35 | 300,35 | 300 | 1 |
17/03/2021 | 8,32% | 22,79 | 296,79 | 296,79 | 296,79 | 296,79 | 56K | 1 |
01/03/2021 | 1,71% | 4,60 | 274,00 | 274,00 | 274,00 | 274,00 | 274 | 1 |
26/02/2021 | 3,22% | 8,40 | 269,40 | 269,40 | 269,40 | 269,40 | 269 | 1 |
19/02/2021 | 4,19% | 10,50 | 261,00 | 259,99 | 259,99 | 261,00 | 520 | 2 |
03/02/2021 | -2,53% | -6,50 | 250,50 | 250,29 | 250,29 | 250,50 | 500 | 2 |
14/01/2021 | -0,43% | -1,11 | 257,00 | 258,10 | 257,00 | 258,11 | 78K | 6 |
06/01/2021 | 17,97% | 39,32 | 258,11 | 258,11 | 258,11 | 258,11 | 77K | 1 |
16/09/2020 | 11,01% | 21,70 | 218,79 | 220,77 | 218,79 | 220,77 | 127K | 4 |
23/07/2020 | -4,76% | -9,84 | 197,09 | 197,09 | 197,09 | 197,09 | 59K | 2 |
21/07/2020 | -5,24% | -11,44 | 206,93 | 206,99 | 206,93 | 206,99 | 81K | 4 |
19/06/2020 | 11,05% | 21,73 | 218,37 | 218,37 | 218,37 | 218,37 | 66K | 2 |
03/03/2020 | - | - | 196,64 | 196,64 | 196,64 | 196,64 | 59K | 1 |
Date,Open,High,Low,Close,Volume
04-Aug-22,260.52,260.52,260.52,260.52,260
04-Jul-22,260.91,260.91,260.91,260.91,260
02-Jun-22,264.00,264.43,263.65,264.43,14516
23-May-22,255.00,255.00,255.00,255.00,1275
02-May-22,262.34,262.34,262.34,262.34,2623
28-Apr-22,266.00,266.00,266.00,266.00,2660
20-Apr-22,268.20,268.20,268.20,268.20,1341
04-Apr-22,268.26,268.26,268.26,268.26,1341
31-Mar-22,280.00,280.00,280.00,280.00,2800
28-Mar-22,280.01,282.00,280.01,281.00,5619
24-Jan-22,312.20,312.20,311.30,311.50,104464
14-Jan-22,366.30,366.30,366.30,366.30,1831
12-Jan-22,365.50,365.50,365.50,365.50,54825
22-Sep-21,280.15,280.15,280.15,280.15,9244
08-Sep-21,301.00,301.00,301.00,301.00,108360
20-Aug-21,310.91,310.91,310.91,310.91,52854
16-Aug-21,303.65,303.65,303.65,303.65,10020
20-Jul-21,293.43,293.43,292.70,293.12,79201
30-Jun-21,289.15,289.15,289.15,289.15,86745
19-Mar-21,280.80,280.80,279.61,279.61,84163
18-Mar-21,300.35,300.35,300.35,300.35,300
17-Mar-21,296.79,296.79,296.79,296.79,56390
01-Mar-21,274.00,274.00,274.00,274.00,274
26-Feb-21,269.40,269.40,269.40,269.40,269
19-Feb-21,259.99,261.00,259.99,261.00,520
03-Feb-21,250.29,250.50,250.29,250.50,500
14-Jan-21,258.10,258.11,257.00,257.00,77948
06-Jan-21,258.11,258.11,258.11,258.11,77433
16-Sep-20,220.77,220.77,218.79,218.79,127492
23-Jul-20,197.09,197.09,197.09,197.09,59127
21-Jul-20,206.99,206.99,206.93,206.93,80720
19-Jun-20,218.37,218.37,218.37,218.37,65511
03-Mar-20,196.64,196.64,196.64,196.64,58992
*exoneração de responsabilidade e termos de uso