Cotação atual, histórico e gráfico do papel: NAFG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/03/2020 | 0,11% | 0,07 | 64,37 | 64,37 | 64,37 | 64,37 | 6K | 1 |
| 17/03/2020 | -10,33% | -7,41 | 64,30 | 64,30 | 64,30 | 64,30 | 13K | 1 |
| 04/02/2020 | 1,00% | 0,71 | 71,71 | 71,71 | 71,71 | 71,71 | 7K | 1 |
| 03/10/2019 | -11,19% | -8,95 | 71,00 | 71,00 | 71,00 | 71,00 | 7K | 1 |
| 22/07/2019 | 5,20% | 3,95 | 79,95 | 79,95 | 79,95 | 79,95 | 8K | 1 |
| 19/07/2019 | 0,00% | 0,00 | 76,00 | 76,00 | 76,00 | 76,00 | 23K | 1 |
| 18/07/2019 | 1,25% | 0,94 | 76,00 | 76,00 | 76,00 | 76,00 | 8K | 1 |
| 16/07/2019 | 7,23% | 5,06 | 75,06 | 75,01 | 75,01 | 75,06 | 15K | 2 |
| 15/07/2019 | 7,68% | 4,99 | 70,00 | 70,00 | 70,00 | 70,00 | 42K | 2 |
| 09/05/2019 | -7,13% | -4,99 | 65,01 | 65,01 | 65,01 | 65,01 | 7K | 1 |
| 08/05/2019 | 7,69% | 5,00 | 70,00 | 70,00 | 70,00 | 70,00 | 7K | 1 |
| 28/03/2019 | 31,31% | 15,50 | 65,00 | 65,00 | 65,00 | 65,00 | 58K | 7 |
| 22/01/2019 | 5,32% | 2,50 | 49,50 | 49,50 | 49,50 | 49,50 | 15K | 2 |
| 21/01/2019 | 0,00% | 0,00 | 47,00 | 47,00 | 47,00 | 47,00 | 5K | 1 |
| 18/01/2019 | 26,65% | 9,89 | 47,00 | 47,00 | 47,00 | 47,00 | 5K | 1 |
| 01/10/2018 | 39,93% | 10,59 | 37,11 | 37,11 | 37,11 | 37,11 | 4K | 1 |
| 28/03/2018 | 6,08% | 1,52 | 26,52 | 26,52 | 26,52 | 26,52 | 16K | 3 |
| 26/01/2018 | 6,38% | 1,50 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 19/01/2018 | 4,44% | 1,00 | 23,50 | 23,50 | 23,50 | 23,50 | 2K | 1 |
| 18/01/2018 | 0,00% | 0,00 | 22,50 | 22,50 | 22,50 | 22,50 | 4K | 1 |
| 17/01/2018 | -2,22% | -0,51 | 22,50 | 22,50 | 22,50 | 22,50 | 4K | 1 |
| 16/01/2018 | 2,27% | 0,51 | 23,01 | 22,50 | 22,50 | 23,01 | 18K | 3 |
| 04/01/2018 | 11,94% | 2,40 | 22,50 | 22,50 | 22,50 | 22,50 | 14K | 4 |
| 05/12/2017 | 0,20% | 0,04 | 20,10 | 20,10 | 20,10 | 20,10 | 18K | 3 |
| 27/11/2017 | 4,97% | 0,95 | 20,06 | 20,06 | 20,06 | 20,06 | 10K | 4 |
| 23/11/2017 | -0,88% | -0,17 | 19,11 | 19,11 | 19,11 | 19,11 | 2K | 1 |
| 01/11/2017 | 1,37% | 0,26 | 19,28 | 19,00 | 19,00 | 19,28 | 19K | 5 |
| 02/10/2017 | 5,08% | 0,92 | 19,02 | 19,02 | 19,02 | 19,02 | 19K | 3 |
| 21/09/2017 | 6,47% | 1,10 | 18,10 | 18,10 | 18,10 | 18,10 | 20K | 3 |
| 01/09/2017 | 8,97% | 1,40 | 17,00 | 17,00 | 17,00 | 17,00 | 20K | 3 |
| 01/08/2017 | 0,65% | 0,10 | 15,60 | 15,60 | 15,60 | 15,60 | 19K | 1 |
| 03/07/2017 | -0,64% | -0,10 | 15,50 | 15,50 | 15,50 | 15,50 | 19K | 1 |
| 16/06/2017 | 4,00% | 0,60 | 15,60 | 15,60 | 15,60 | 15,60 | 19K | 2 |
| 31/05/2017 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 20K | 1 |
| 24/05/2017 | 3,45% | 0,50 | 15,00 | 15,00 | 15,00 | 15,00 | 3K | 1 |
| 03/05/2017 | 0,00% | 0,00 | 14,50 | 14,50 | 14,50 | 14,50 | 19K | 1 |
| 11/04/2017 | -0,68% | -0,10 | 14,50 | 14,50 | 14,50 | 14,50 | 19K | 3 |
| 03/03/2017 | -2,67% | -0,40 | 14,60 | 14,60 | 14,60 | 14,60 | 4K | 1 |
| 25/02/2016 | -1,32% | -0,20 | 15,00 | 15,00 | 15,00 | 15,00 | 15K | 1 |
| 19/08/2015 | 300,00% | 11,40 | 15,20 | 15,20 | 15,20 | 15,20 | 30K | 2 |
| 17/08/2000 | 0,00% | 0,00 | 3,80 | 3,80 | 3,80 | 3,80 | 11K | 1 |
| 02/08/2000 | - | - | 3,80 | 3,80 | 3,80 | 3,80 | 4K | 1 |
Date,Open,High,Low,Close,Volume
26-Mar-20,64.37,64.37,64.37,64.37,6437
17-Mar-20,64.30,64.30,64.30,64.30,12860
04-Feb-20,71.71,71.71,71.71,71.71,7171
03-Oct-19,71.00,71.00,71.00,71.00,7100
22-Jul-19,79.95,79.95,79.95,79.95,7995
19-Jul-19,76.00,76.00,76.00,76.00,22800
18-Jul-19,76.00,76.00,76.00,76.00,7600
16-Jul-19,75.01,75.06,75.01,75.06,15007
15-Jul-19,70.00,70.00,70.00,70.00,42000
09-May-19,65.01,65.01,65.01,65.01,6501
08-May-19,70.00,70.00,70.00,70.00,7000
28-Mar-19,65.00,65.00,65.00,65.00,58500
22-Jan-19,49.50,49.50,49.50,49.50,14850
21-Jan-19,47.00,47.00,47.00,47.00,4700
18-Jan-19,47.00,47.00,47.00,47.00,4700
01-Oct-18,37.11,37.11,37.11,37.11,3711
28-Mar-18,26.52,26.52,26.52,26.52,15912
26-Jan-18,25.00,25.00,25.00,25.00,2500
19-Jan-18,23.50,23.50,23.50,23.50,2350
18-Jan-18,22.50,22.50,22.50,22.50,4500
17-Jan-18,22.50,22.50,22.50,22.50,4500
16-Jan-18,22.50,23.01,22.50,23.01,18306
04-Jan-18,22.50,22.50,22.50,22.50,13500
05-Dec-17,20.10,20.10,20.10,20.10,18090
27-Nov-17,20.06,20.06,20.06,20.06,10030
23-Nov-17,19.11,19.11,19.11,19.11,1911
01-Nov-17,19.00,19.28,19.00,19.28,19224
02-Oct-17,19.02,19.02,19.02,19.02,19020
21-Sep-17,18.10,18.10,18.10,18.10,19910
01-Sep-17,17.00,17.00,17.00,17.00,20400
01-Aug-17,15.60,15.60,15.60,15.60,18720
03-Jul-17,15.50,15.50,15.50,15.50,18600
16-Jun-17,15.60,15.60,15.60,15.60,18720
31-May-17,15.00,15.00,15.00,15.00,19500
24-May-17,15.00,15.00,15.00,15.00,3000
03-May-17,14.50,14.50,14.50,14.50,18850
11-Apr-17,14.50,14.50,14.50,14.50,18850
03-Mar-17,14.60,14.60,14.60,14.60,4380
25-Feb-16,15.00,15.00,15.00,15.00,15000
19-Aug-15,15.20,15.20,15.20,15.20,30400
17-Aug-00,3.80,3.80,3.80,3.80,11400
02-Aug-00,3.80,3.80,3.80,3.80,3800
*exoneração de responsabilidade e termos de uso