Cotação atual, histórico e gráfico do papel: NUBR33
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 |
| 21/01/2022 | -4,43% | -0,32 | 6,90 | 7,19 | 6,77 | 7,28 | 26M | 25.788 |
| 20/01/2022 | 1,98% | 0,14 | 7,22 | 7,09 | 7,08 | 7,70 | 25M | 21.104 |
| 19/01/2022 | -1,26% | -0,09 | 7,08 | 7,21 | 6,93 | 7,25 | 23M | 23.631 |
| 18/01/2022 | -4,65% | -0,35 | 7,17 | 7,47 | 6,85 | 7,47 | 20M | 27.914 |
| 17/01/2022 | -0,53% | -0,04 | 7,52 | 7,61 | 7,06 | 7,78 | 18M | 27.925 |
| 14/01/2022 | -5,85% | -0,47 | 7,56 | 8,16 | 7,55 | 8,20 | 25M | 34.176 |
| 13/01/2022 | -3,14% | -0,26 | 8,03 | 8,32 | 8,01 | 8,45 | 13M | 20.973 |
| 12/01/2022 | -3,60% | -0,31 | 8,29 | 8,60 | 8,15 | 8,78 | 24M | 27.799 |
| 11/01/2022 | 1,78% | 0,15 | 8,60 | 8,50 | 8,29 | 8,78 | 14M | 23.450 |
| 10/01/2022 | -2,42% | -0,21 | 8,45 | 8,66 | 8,23 | 8,73 | 11M | 28.498 |
| 07/01/2022 | -3,67% | -0,33 | 8,66 | 8,60 | 8,57 | 9,07 | 13M | 24.806 |
|
|
| 06/01/2022 | 5,15% | 0,44 | 8,99 | 8,65 | 8,05 | 8,99 | 20M | 35.817 |
| 05/01/2022 | -6,86% | -0,63 | 8,55 | 9,02 | 8,48 | 9,23 | 26M | 33.245 |
| 04/01/2022 | -1,29% | -0,12 | 9,18 | 9,32 | 8,92 | 9,70 | 23M | 31.316 |
| 03/01/2022 | 6,16% | 0,54 | 9,30 | 8,78 | 8,78 | 9,40 | 22M | 36.259 |
| 30/12/2021 | -0,79% | -0,07 | 8,76 | 8,83 | 8,70 | 8,89 | 7M | 18.449 |
| 29/12/2021 | 0,46% | 0,04 | 8,83 | 8,96 | 8,69 | 8,99 | 6M | 20.279 |
| 28/12/2021 | -3,30% | -0,30 | 8,79 | 9,09 | 8,79 | 9,23 | 9M | 25.607 |
| 27/12/2021 | -1,20% | -0,11 | 9,09 | 9,20 | 8,89 | 9,49 | 13M | 34.943 |
| 23/12/2021 | 7,73% | 0,66 | 9,20 | 8,46 | 8,41 | 9,32 | 27M | 34.592 |
| 22/12/2021 | -1,84% | -0,16 | 8,54 | 8,70 | 8,50 | 8,73 | 8M | 32.975 |
| 21/12/2021 | 2,35% | 0,20 | 8,70 | 8,53 | 8,35 | 8,75 | 20M | 36.925 |
| 20/12/2021 | -5,03% | -0,45 | 8,50 | 8,95 | 8,32 | 8,95 | 27M | 59.441 |
| 17/12/2021 | -5,69% | -0,54 | 8,95 | 9,49 | 8,75 | 9,70 | 26M | 52.170 |
| 16/12/2021 | -0,52% | -0,05 | 9,49 | 9,61 | 9,14 | 9,99 | 28M | 52.258 |
| 15/12/2021 | 3,14% | 0,29 | 9,54 | 9,40 | 8,93 | 9,75 | 38M | 65.365 |
| 14/12/2021 | -13,15% | -1,40 | 9,25 | 10,64 | 8,91 | 10,64 | 71M | 5.577 |
| 13/12/2021 | -7,39% | -0,85 | 10,65 | 11,66 | 10,35 | 11,90 | 136M | 54.612 |
| 10/12/2021 | 14,54% | 1,46 | 11,50 | 10,34 | 10,06 | 11,73 | 207M | 17.904 |
| 09/12/2021 | - | - | 10,04 | 10,18 | 9,40 | 10,20 | 51M | 56.545 |
Date,Open,High,Low,Close,Volume
21-Jan-22,7.19,7.28,6.77,6.90,25694873
20-Jan-22,7.09,7.70,7.08,7.22,25353653
19-Jan-22,7.21,7.25,6.93,7.08,22510953
18-Jan-22,7.47,7.47,6.85,7.17,20401163
17-Jan-22,7.61,7.78,7.06,7.52,17992768
14-Jan-22,8.16,8.20,7.55,7.56,25152661
13-Jan-22,8.32,8.45,8.01,8.03,12853406
12-Jan-22,8.60,8.78,8.15,8.29,23584744
11-Jan-22,8.50,8.78,8.29,8.60,13892361
10-Jan-22,8.66,8.73,8.23,8.45,11203027
07-Jan-22,8.60,9.07,8.57,8.66,13206225
06-Jan-22,8.65,8.99,8.05,8.99,20352856
05-Jan-22,9.02,9.23,8.48,8.55,25922076
04-Jan-22,9.32,9.70,8.92,9.18,23305068
03-Jan-22,8.78,9.40,8.78,9.30,22140216
30-Dec-21,8.83,8.89,8.70,8.76,7075101
29-Dec-21,8.96,8.99,8.69,8.83,6145257
28-Dec-21,9.09,9.23,8.79,8.79,8879943
27-Dec-21,9.20,9.49,8.89,9.09,12601785
23-Dec-21,8.46,9.32,8.41,9.20,26719797
22-Dec-21,8.70,8.73,8.50,8.54,7987991
21-Dec-21,8.53,8.75,8.35,8.70,19720347
20-Dec-21,8.95,8.95,8.32,8.50,26557790
17-Dec-21,9.49,9.70,8.75,8.95,26219735
16-Dec-21,9.61,9.99,9.14,9.49,27598675
15-Dec-21,9.40,9.75,8.93,9.54,37965811
14-Dec-21,10.64,10.64,8.91,9.25,71370172
13-Dec-21,11.66,11.90,10.35,10.65,136220904
10-Dec-21,10.34,11.73,10.06,11.50,206686961
09-Dec-21,10.18,10.20,9.40,10.04,51428255
*exoneração de responsabilidade e termos de uso