Nutrien Ltd (NRT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,03%	57,47	56,845	57,965	57,76
17/05/2024	513.437	1,03%	57,47	56,845	57,965	57,76
16/05/2024	830.285	-0,30%	57,18	56,7759	57,40	57,17
15/05/2024	730.619	-0,30%	57,78	57,155	58,15	57,33
14/05/2024	351.702	0,95%	58,29	57,245	57,96	57,50
13/05/2024	531.199	-2,08%	58,29	56,859	58,415	56,96
10/05/2024	902.297	0,00%	58,59	58,14	59,095	58,17
09/05/2024	1.578.733	4,94%	56,18	56,18	58,30	58,17
08/05/2024	647.633	0,31%	54,30	54,63	55,575	55,43
07/05/2024	700.654	2,31%	54,30	54,04	55,335	55,26
06/05/2024	715.782	2,04%	53,41	53,34	54,26	54,01
03/05/2024	433.656	0,59%	53,125	52,91	53,77	52,93
02/05/2024	917.428	0,29%	52,63	51,60	52,75	52,62
01/05/2024	736.449	-0,57%	52,63	51,67	53,04	52,47
30/04/2024	556.867	-2,42%	53,59	52,74	53,84	52,77
29/04/2024	687.766	2,91%	53,65	53,00	54,63	54,08
26/04/2024	489.682	0,96%	52,20	51,759	52,6283	52,55
25/04/2024	648.170	-0,46%	52,03	51,4402	52,31	52,05
24/04/2024	513.230	0,04%	52,33	51,82	52,56	52,29
23/04/2024	691.944	-0,06%	51,79	51,75	52,62	52,27
22/04/2024	437.438	-0,91%	52,58	51,91	52,665	52,30
19/04/2024	451.494	0,25%	52,59	52,425	53,075	52,78
18/04/2024	597.998	1,62%	52,265	52,06	52,935	52,65
17/04/2024	516.868	0,27%	51,93	51,54	52,372	51,81
16/04/2024	531.902	-1,32%	52,05	51,39	52,25	51,67
15/04/2024	752.016	-1,06%	53,525	52,26	53,705	52,36
12/04/2024	946.542	-3,06%	55,31	52,51	54,37	52,92
11/04/2024	671.422	-1,60%	55,31	54,28	55,69	54,59
10/04/2024	620.782	-1,35%	57,12	54,83	55,935	55,48
09/04/2024	746.720	0,92%	57,12	55,28	56,49	56,24
08/04/2024	1.158.591	-1,82%	57,12	55,725	57,43	55,73
05/04/2024	1.058.722	1,01%	56,63	55,33	57,09	56,76
04/04/2024	1.125.845	0,00%	56,63	55,96	57,10	56,19
03/04/2024	1.920.230	2,91%	54,75	54,59	56,36	56,19
02/04/2024	944.605	-0,47%	54,72	54,41	55,73	54,60
01/04/2024	678.787	1,01%	52,79	54,49	55,205	54,86
28/03/2024	1.353.068	1,27%	52,79	53,63	54,91	54,31
27/03/2024	1.208.875	2,11%	52,79	52,4799	53,715	53,63
26/03/2024	1.066.244	0,97%	52,47	52,84	53,91	53,06
25/03/2024	553.013	0,61%	52,47	52,355	53,00	52,55
22/03/2024	970.316	-2,59%	53,56	51,9484	53,60	52,23
21/03/2024	1.217.466	-0,06%	53,86	53,46	54,155	53,62
20/03/2024	549.300	1,09%	52,89	52,70	53,9099	53,65
19/03/2024	535.823	-1,38%	53,71	53,035	53,7468	53,07
18/03/2024	715.491	0,09%	54,025	53,64	54,49	53,81
15/03/2024	944.141	1,26%	52,98	52,96	54,05	53,76
14/03/2024	574.592	-1,10%	52,78	52,88	53,58	53,09
13/03/2024	677.741	1,32%	52,78	52,72	53,90	53,68
12/03/2024	1.374.674	-0,47%	52,80	52,61	53,68	52,98
11/03/2024	690.862	0,62%	52,80	52,77	53,47	53,23
08/03/2024	606.177	-1,60%	53,035	52,705	53,975	52,90
07/03/2024	785.903	2,48%	50,81	52,80	53,77	53,76
06/03/2024	928.948	3,09%	50,81	51,31	52,575	52,46
05/03/2024	773.107	-0,14%	52,00	50,60	51,35	50,89
04/03/2024	829.611	-2,45%	52,00	50,89	52,12	50,96
01/03/2024	744.822	0,00%	52,95	52,09	53,355	52,24
29/02/2024	929.678	-0,99%	52,00	51,89	52,61	52,24
28/02/2024	704.341	-0,79%	52,95	52,675	53,715	52,76
27/02/2024	638.628	-0,73%	53,89	52,66	53,97	53,18
26/02/2024	607.174	0,62%	52,83	52,66	53,77	53,57
23/02/2024	1.055.355	-1,68%	53,23	52,48	53,75	53,24
22/02/2024	1.577.974	7,36%	51,67	51,96	54,21	54,15
21/02/2024	763.245	-0,26%	50,30	50,14	50,95	50,44
20/02/2024	634.161	-1,08%	50,30	50,33	51,01	50,57
19/02/2024	458.976	0,00%	50,30	50,14	51,35	51,12
16/02/2024	458.976	4,65%	50,30	50,14	51,35	51,12
15/02/2024	792.012	3,17%	49,12	48,96	50,45	50,40
14/02/2024	630.287	0,08%	49,23	47,925	49,48	48,85
13/02/2024	507.064	-2,50%	49,23	48,27	49,6254	48,81
12/02/2024	501.290	1,93%	49,23	49,2118	50,335	50,06
09/02/2024	523.528	0,07%	49,25	48,89	49,71	49,0836
08/02/2024	841.857	-1,27%	49,25	48,53	49,38	49,05
07/02/2024	999.882	-1,45%	50,79	49,40	50,99	49,68
06/02/2024	935.963	0,58%	49,97	49,58	50,70	50,41
05/02/2024	643.090	-1,71%	50,58	49,82	50,64	50,12
02/02/2024	601.419	-1,92%	51,33	50,42	51,36	50,99
01/02/2024	1.048.798	4,25%	50,36	50,20	52,33	51,99
31/01/2024	673.667	-2,45%	51,14	49,73	51,45	49,87
30/01/2024	594.901	-0,12%	50,92	50,67	51,70	51,12
29/01/2024	622.146	0,63%	50,64	49,73	51,265	51,18
26/01/2024	650.441	0,67%	50,71	50,3001	51,03	50,86
25/01/2024	861.276	-1,25%	51,38	50,1484	51,48	50,52
24/01/2024	960.021	-0,62%	51,75	50,81	51,95	51,16
23/01/2024	1.280.751	0,84%	51,57	51,32	52,16	51,48
22/01/2024	781.393	-0,78%	50,14	50,57	51,25	51,05
19/01/2024	1.013.031	2,92%	50,14	49,6806	51,50	51,45
18/01/2024	1.025.495	2,19%	49,35	48,82	50,04	49,99
17/01/2024	1.741.960	-1,05%	50,25	48,2908	49,03	48,92
16/01/2024	1.320.856	-3,49%	50,25	49,13	50,34	49,44
15/01/2024	1.410.382	-3,12%	53,33	50,72	53,095	51,23
12/01/2024	1.410.382	-3,12%	53,33	50,72	53,095	51,23
11/01/2024	771.235	-0,77%	53,33	52,38	53,42	52,88
10/01/2024	1.338.950	0,08%	53,45	52,13	53,775	53,29
09/01/2024	1.306.545	-4,47%	55,14	53,24	55,20	53,25
08/01/2024	512.061	-0,32%	55,47	54,84	55,77	56,00
05/01/2024	621.379	0,70%	55,97	55,27	56,6173	56,18
04/01/2024	577.459	-1,80%	56,74	55,60	56,88	55,79
03/01/2024	689.138	-0,39%	56,47	56,18	57,165	56,81
02/01/2024	527.092	1,24%	55,91	56,00	57,70	57,03
29/12/2023	567.798	-0,37%	56,13	55,8603	56,58	56,33