Cotação atual, histórico e gráfico do papel: NFTS11
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 |
| 01/07/2022 | 1,37% | 0,36 | 26,66 | 29,67 | 25,80 | 29,67 | 544K | 74 |
| 30/06/2022 | -0,38% | -0,10 | 26,30 | 26,41 | 24,50 | 26,41 | 24K | 58 |
| 29/06/2022 | -8,97% | -2,60 | 26,40 | 29,00 | 26,40 | 29,00 | 19K | 86 |
| 28/06/2022 | -2,52% | -0,75 | 29,00 | 31,94 | 29,00 | 31,95 | 3K | 27 |
| 27/06/2022 | -7,03% | -2,25 | 29,75 | 32,00 | 29,75 | 32,00 | 4K | 26 |
| 24/06/2022 | 13,19% | 3,73 | 32,00 | 28,75 | 28,26 | 32,00 | 9K | 32 |
| 23/06/2022 | 0,93% | 0,26 | 28,27 | 28,28 | 26,08 | 28,28 | 2K | 18 |
| 22/06/2022 | 3,78% | 1,02 | 28,01 | 26,90 | 24,60 | 28,01 | 11K | 37 |
| 21/06/2022 | 8,83% | 2,19 | 26,99 | 25,00 | 25,00 | 27,33 | 11K | 44 |
| 20/06/2022 | -4,58% | -1,19 | 24,80 | 25,99 | 24,70 | 25,99 | 11K | 64 |
| 17/06/2022 | -2,11% | -0,56 | 25,99 | 26,55 | 22,68 | 27,88 | 22K | 78 |
|
|
| 15/06/2022 | -7,75% | -2,23 | 26,55 | 28,76 | 23,56 | 28,76 | 4K | 47 |
| 14/06/2022 | 6,79% | 1,83 | 28,78 | 26,95 | 23,01 | 28,98 | 12K | 94 |
| 13/06/2022 | -4,70% | -1,33 | 26,95 | 25,61 | 25,61 | 28,00 | 14K | 113 |
| 10/06/2022 | -3,78% | -1,11 | 28,28 | 29,39 | 27,00 | 29,39 | 21K | 92 |
| 09/06/2022 | -8,01% | -2,56 | 29,39 | 28,75 | 28,75 | 29,95 | 78K | 113 |
| 08/06/2022 | -6,03% | -2,05 | 31,95 | 32,09 | 31,95 | 34,00 | 21K | 73 |
| 07/06/2022 | 5,66% | 1,82 | 34,00 | 33,00 | 32,00 | 34,00 | 8K | 58 |
| 06/06/2022 | 0,59% | 0,19 | 32,18 | 32,09 | 31,99 | 33,00 | 18K | 55 |
| 03/06/2022 | -3,30% | -1,09 | 31,99 | 33,00 | 31,98 | 33,01 | 14K | 67 |
| 02/06/2022 | -8,14% | -2,93 | 33,08 | 36,01 | 33,00 | 37,00 | 84K | 154 |
| 01/06/2022 | 2,27% | 0,80 | 36,01 | 35,22 | 35,22 | 37,00 | 9K | 32 |
| 31/05/2022 | -2,19% | -0,79 | 35,21 | 36,01 | 35,00 | 36,10 | 16K | 45 |
| 30/05/2022 | 2,86% | 1,00 | 36,00 | 35,86 | 34,70 | 36,00 | 40K | 61 |
| 27/05/2022 | -4,89% | -1,80 | 35,00 | 33,75 | 32,69 | 35,98 | 266K | 114 |
| 26/05/2022 | 0,25% | 0,09 | 36,80 | 33,04 | 33,04 | 37,61 | 28K | 61 |
| 25/05/2022 | -7,76% | -3,09 | 36,71 | 39,47 | 36,68 | 39,47 | 48K | 49 |
| 24/05/2022 | 5,57% | 2,10 | 39,80 | 36,58 | 36,58 | 39,98 | 13K | 22 |
| 23/05/2022 | 0,53% | 0,20 | 37,70 | 37,50 | 36,99 | 39,50 | 12K | 43 |
| 20/05/2022 | 1,65% | 0,61 | 37,50 | 36,89 | 36,00 | 38,03 | 22K | 50 |
| 19/05/2022 | 1,07% | 0,39 | 36,89 | 36,52 | 35,50 | 36,89 | 22K | 48 |
| 18/05/2022 | -7,59% | -3,00 | 36,50 | 44,98 | 34,95 | 44,98 | 56K | 86 |
| 17/05/2022 | 0,53% | 0,21 | 39,50 | 39,27 | 37,79 | 40,50 | 17K | 47 |
| 16/05/2022 | 3,42% | 1,30 | 39,29 | 38,00 | 37,01 | 40,20 | 15K | 50 |
| 13/05/2022 | 11,74% | 3,99 | 37,99 | 40,98 | 35,01 | 41,03 | 156K | 80 |
| 12/05/2022 | -2,52% | -0,88 | 34,00 | 34,00 | 30,51 | 34,88 | 73K | 103 |
| 11/05/2022 | -19,82% | -8,62 | 34,88 | 43,00 | 34,03 | 43,00 | 230K | 206 |
| 10/05/2022 | 0,00% | 0,00 | 43,50 | 40,02 | 40,02 | 45,90 | 103K | 81 |
| 09/05/2022 | -12,98% | -6,49 | 43,50 | 49,00 | 43,50 | 49,00 | 99K | 145 |
| 06/05/2022 | -2,04% | -1,04 | 49,99 | 51,03 | 49,50 | 52,00 | 91K | 89 |
| 05/05/2022 | -14,81% | -8,87 | 51,03 | 59,88 | 49,01 | 59,94 | 47K | 87 |
| 04/05/2022 | 8,91% | 4,90 | 59,90 | 55,42 | 52,00 | 59,99 | 175K | 121 |
| 03/05/2022 | -8,32% | -4,99 | 55,00 | 59,99 | 55,00 | 59,99 | 65K | 130 |
| 02/05/2022 | -4,28% | -2,68 | 59,99 | 62,67 | 56,50 | 66,50 | 118K | 167 |
| 29/04/2022 | -7,16% | -4,83 | 62,67 | 67,51 | 62,67 | 68,45 | 165K | 99 |
| 28/04/2022 | 0,96% | 0,64 | 67,50 | 66,85 | 65,56 | 68,50 | 38K | 67 |
| 27/04/2022 | -0,21% | -0,14 | 66,86 | 68,34 | 66,51 | 68,50 | 149K | 75 |
| 26/04/2022 | 0,15% | 0,10 | 67,00 | 67,00 | 67,00 | 69,00 | 100K | 68 |
| 25/04/2022 | -3,46% | -2,40 | 66,90 | 69,00 | 65,00 | 69,10 | 60K | 109 |
| 22/04/2022 | -1,00% | -0,70 | 69,30 | 72,00 | 68,00 | 72,00 | 93K | 118 |
| 20/04/2022 | -3,59% | -2,61 | 70,00 | 72,62 | 70,00 | 74,95 | 149K | 124 |
| 19/04/2022 | 3,73% | 2,61 | 72,61 | 69,00 | 69,00 | 74,90 | 189K | 168 |
| 18/04/2022 | -3,33% | -2,41 | 70,00 | 72,88 | 68,89 | 80,00 | 280K | 225 |
| 14/04/2022 | -10,62% | -8,60 | 72,41 | 84,99 | 71,20 | 84,99 | 430K | 338 |
| 13/04/2022 | -17,33% | -16,98 | 81,01 | 97,99 | 78,11 | 99,57 | 2M | 595 |
| 12/04/2022 | -5,42% | -5,62 | 97,99 | 103,70 | 97,99 | 107,00 | 672K | 345 |
| 11/04/2022 | -11,44% | -13,39 | 103,61 | 117,70 | 95,99 | 137,94 | 2M | 734 |
| 08/04/2022 | 11,39% | 11,96 | 117,00 | 106,50 | 106,50 | 117,00 | 197K | 349 |
| 07/04/2022 | 1,50% | 1,55 | 105,04 | 103,50 | 103,50 | 109,99 | 198K | 231 |
| 06/04/2022 | 0,96% | 0,98 | 103,49 | 102,51 | 102,00 | 103,49 | 133K | 265 |
| 05/04/2022 | 2,50% | 2,50 | 102,51 | 104,98 | 101,00 | 104,99 | 403K | 652 |
| 04/04/2022 | - | - | 100,01 | 100,00 | 99,00 | 114,00 | 407K | 387 |
Date,Open,High,Low,Close,Volume
01-Jul-22,29.67,29.67,25.80,26.66,544289
30-Jun-22,26.41,26.41,24.50,26.30,24062
29-Jun-22,29.00,29.00,26.40,26.40,18795
28-Jun-22,31.94,31.95,29.00,29.00,2722
27-Jun-22,32.00,32.00,29.75,29.75,4285
24-Jun-22,28.75,32.00,28.26,32.00,9024
23-Jun-22,28.28,28.28,26.08,28.27,1625
22-Jun-22,26.90,28.01,24.60,28.01,10749
21-Jun-22,25.00,27.33,25.00,26.99,10653
20-Jun-22,25.99,25.99,24.70,24.80,10583
17-Jun-22,26.55,27.88,22.68,25.99,21971
15-Jun-22,28.76,28.76,23.56,26.55,4275
14-Jun-22,26.95,28.98,23.01,28.78,11896
13-Jun-22,25.61,28.00,25.61,26.95,14175
10-Jun-22,29.39,29.39,27.00,28.28,21494
09-Jun-22,28.75,29.95,28.75,29.39,77622
08-Jun-22,32.09,34.00,31.95,31.95,21173
07-Jun-22,33.00,34.00,32.00,34.00,7756
06-Jun-22,32.09,33.00,31.99,32.18,17814
03-Jun-22,33.00,33.01,31.98,31.99,13835
02-Jun-22,36.01,37.00,33.00,33.08,84178
01-Jun-22,35.22,37.00,35.22,36.01,9275
31-May-22,36.01,36.10,35.00,35.21,16486
30-May-22,35.86,36.00,34.70,36.00,39780
27-May-22,33.75,35.98,32.69,35.00,266393
26-May-22,33.04,37.61,33.04,36.80,27823
25-May-22,39.47,39.47,36.68,36.71,47701
24-May-22,36.58,39.98,36.58,39.80,12942
23-May-22,37.50,39.50,36.99,37.70,12077
20-May-22,36.89,38.03,36.00,37.50,21956
19-May-22,36.52,36.89,35.50,36.89,21760
18-May-22,44.98,44.98,34.95,36.50,56173
17-May-22,39.27,40.50,37.79,39.50,16755
16-May-22,38.00,40.20,37.01,39.29,15360
13-May-22,40.98,41.03,35.01,37.99,156432
12-May-22,34.00,34.88,30.51,34.00,73490
11-May-22,43.00,43.00,34.03,34.88,229527
10-May-22,40.02,45.90,40.02,43.50,102543
09-May-22,49.00,49.00,43.50,43.50,98816
06-May-22,51.03,52.00,49.50,49.99,91254
05-May-22,59.88,59.94,49.01,51.03,47431
04-May-22,55.42,59.99,52.00,59.90,174673
03-May-22,59.99,59.99,55.00,55.00,65136
02-May-22,62.67,66.50,56.50,59.99,118401
29-Apr-22,67.51,68.45,62.67,62.67,164810
28-Apr-22,66.85,68.50,65.56,67.50,38169
27-Apr-22,68.34,68.50,66.51,66.86,148641
26-Apr-22,67.00,69.00,67.00,67.00,100211
25-Apr-22,69.00,69.10,65.00,66.90,59900
22-Apr-22,72.00,72.00,68.00,69.30,92705
20-Apr-22,72.62,74.95,70.00,70.00,148685
19-Apr-22,69.00,74.90,69.00,72.61,188513
18-Apr-22,72.88,80.00,68.89,70.00,280016
14-Apr-22,84.99,84.99,71.20,72.41,430161
13-Apr-22,97.99,99.57,78.11,81.01,1626708
12-Apr-22,103.70,107.00,97.99,97.99,672425
11-Apr-22,117.70,137.94,95.99,103.61,1513710
08-Apr-22,106.50,117.00,106.50,117.00,196808
07-Apr-22,103.50,109.99,103.50,105.04,198394
06-Apr-22,102.51,103.49,102.00,103.49,132947
05-Apr-22,104.98,104.99,101.00,102.51,403002
04-Apr-22,100.00,114.00,99.00,100.01,406691
*exoneração de responsabilidade e termos de uso