BiG | O banco que entende os seus valores.

Nutrien Ltd (NRT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	821.394	2,14%	68,96	68,96	70,31	70,08
06/02/2026	682.501	0,93%	68,44	67,96	68,79	68,61
05/02/2026	566.523	-4,92%	70,39	67,79	70,775	67,98
04/02/2026	746.169	1,55%	70,75	69,48	71,50	71,50
03/02/2026	500.668	2,50%	69,18	68,89	70,61	70,41
02/02/2026	509.992	-0,29%	68,18	68,18	69,92	68,69
30/01/2026	868.698	-3,15%	70,03	68,165	70,38	68,89
29/01/2026	453.072	-0,66%	72,20	70,53	73,02	71,13
28/01/2026	556.255	1,82%	71,00	70,86	72,35	71,60
27/01/2026	361.030	0,13%	70,72	70,26	72,045	70,32
26/01/2026	497.827	-0,92%	71,44	69,86	71,76	70,23
23/01/2026	530.472	4,08%	68,96	68,96	70,89	70,88
22/01/2026	420.552	-0,84%	68,59	68,06	69,71	68,10
21/01/2026	2.225.083	2,17%	68,00	67,43	69,19	68,68
20/01/2026	687.871	1,27%	67,04	66,69	67,77	67,22
16/01/2026	574.061	-2,14%	66,32	65,81	66,82	66,38
15/01/2026	807.513	2,46%	66,91	65,86	67,93	67,83
14/01/2026	1.245.479	7,94%	63,94	63,51	66,25	66,20
13/01/2026	420.645	3,35%	60,09	59,30	61,49	61,33
12/01/2026	608.483	-0,80%	59,74	59,08	60,88	59,34
09/01/2026	542.075	0,03%	60,22	59,70	61,13	59,82
08/01/2026	752.772	1,37%	58,80	58,75	60,67	59,80
07/01/2026	714.156	-2,66%	60,64	58,76	61,04	58,99
06/01/2026	933.888	-2,43%	61,78	60,55	62,04	60,60
20/11/2025	811.648	-1,57%	56,15	54,53	56,32	55,06
19/11/2025	367.891	-2,41%	56,92	55,62	56,92	55,94
18/11/2025	363.311	0,58%	57,09	56,66	57,55	57,32
17/11/2025	567.507	-4,01%	59,16	56,965	59,16	56,99
14/11/2025	498.089	0,85%	58,62	58,62	59,68	59,37
13/11/2025	837.152	-2,10%	60,21	58,53	60,80	58,87
12/11/2025	400.841	1,35%	59,11	59,09	60,48	60,13
11/11/2025	496.751	0,66%	58,70	58,70	59,725	59,33
10/11/2025	638.675	3,62%	57,26	57,00	59,21	58,94
07/11/2025	453.107	2,32%	55,91	55,30	57,15	56,88
06/11/2025	735.874	2,94%	54,75	54,33	56,24	55,59
05/11/2025	731.767	0,67%	54,06	53,66	54,60	54,00
04/11/2025	538.314	-1,63%	53,99	53,055	54,08	53,64
03/11/2025	547.053	0,15%	54,45	53,995	55,05	54,53
31/10/2025	568.184	0,24%	54,25	54,25	55,145	54,45
30/10/2025	496.894	-3,76%	56,03	54,30	56,03	54,32
29/10/2025	285.533	-1,00%	57,05	56,01	57,14	56,44
28/10/2025	239.706	-0,87%	57,38	56,87	57,57	57,01
27/10/2025	418.225	-1,12%	58,57	57,47	58,63	57,51
24/10/2025	303.928	0,57%	58,09	57,81	58,30	58,16
23/10/2025	390.787	1,76%	57,25	57,13	58,06	57,83
22/10/2025	748.648	1,46%	56,13	55,66	57,02	56,83
21/10/2025	715.737	-2,71%	57,31	55,99	57,58	56,01
20/10/2025	490.740	0,26%	57,36	57,22	58,12	57,57
17/10/2025	425.423	1,77%	56,25	56,25	57,63	57,42
16/10/2025	713.924	-2,94%	58,10	56,00	58,10	56,42
15/10/2025	508.927	0,19%	58,31	57,84	58,825	58,13
14/10/2025	712.412	-3,36%	58,96	57,885	59,92	58,02
13/10/2025	503.195	0,33%	59,95	59,93	60,78	60,04
10/10/2025	1.410.370	-2,08%	60,00	59,12	60,69	59,84
09/10/2025	1.199.854	1,11%	60,81	60,50	61,68	61,11
08/10/2025	848.336	-0,33%	60,75	59,91	60,84	60,44
07/10/2025	482.545	0,45%	60,50	60,50	61,38	60,64
06/10/2025	1.133.124	1,72%	59,25	59,07	60,46	60,37
03/10/2025	470.487	-0,67%	59,74	59,24	60,285	59,35
02/10/2025	1.168.488	5,51%	56,76	56,67	59,77	59,75
01/10/2025	801.627	-3,54%	58,64	56,61	58,91	56,63
30/09/2025	426.589	1,66%	57,70	57,46	58,73	58,71
29/09/2025	555.141	-1,82%	58,54	57,55	58,88	57,75
26/09/2025	761.350	1,15%	58,25	57,59	59,15	58,82
25/09/2025	1.754.506	-1,49%	59,04	56,84	60,59	58,15
24/09/2025	1.233.534	4,72%	56,35	56,35	59,71	59,03
23/09/2025	912.617	-1,11%	57,13	56,33	57,26	56,37
22/09/2025	526.500	0,69%	56,51	56,04	57,095	57,00
19/09/2025	501.745	0,68%	56,29	55,91	56,78	56,61
18/09/2025	674.926	-0,44%	56,25	55,68	56,37	56,23
17/09/2025	688.447	-0,41%	56,69	56,35	57,11	56,48
16/09/2025	635.542	-0,68%	57,20	56,47	57,20	56,71
15/09/2025	974.238	0,26%	57,24	56,69	57,28	57,10
12/09/2025	700.138	-0,30%	57,03	56,80	57,40	56,95
11/09/2025	736.649	-0,51%	57,32	56,83	57,65	57,12
10/09/2025	1.118.499	1,70%	56,51	56,51	57,53	57,41
09/09/2025	1.092.023	-1,52%	57,50	56,45	57,59	56,45
08/09/2025	1.003.389	1,58%	56,61	56,61	57,47	57,32
05/09/2025	1.166.468	-0,97%	56,84	56,24	57,68	56,43
04/09/2025	591.344	0,35%	56,23	55,82	57,05	56,98
03/09/2025	381.736	-1,42%	57,18	56,76	57,54	56,78
02/09/2025	584.133	-0,03%	57,66	57,06	57,74	57,60
29/08/2025	672.646	-2,04%	58,73	57,61	58,82	57,62
28/08/2025	1.113.549	1,12%	58,43	57,885	58,90	58,82
27/08/2025	558.797	-0,65%	58,24	58,03	58,69	58,17
26/08/2025	351.531	0,48%	58,24	57,935	58,69	58,55
25/08/2025	466.690	0,64%	57,90	57,50	59,56	58,27
22/08/2025	366.464	0,50%	57,61	57,61	58,12	57,90
21/08/2025	403.765	1,00%	57,00	56,78	57,61	57,61
20/08/2025	452.115	0,44%	57,15	56,68	57,56	57,04
19/08/2025	293.793	0,16%	56,72	56,62	57,34	56,79
18/08/2025	343.701	-0,75%	56,98	56,31	57,14	56,70
15/08/2025	415.745	0,39%	57,01	56,66	57,37	57,13
14/08/2025	426.440	0,05%	56,63	56,28	56,94	56,91
13/08/2025	349.455	1,48%	56,43	56,31	57,215	56,88
12/08/2025	649.814	-0,46%	56,30	55,295	56,47	56,05
11/08/2025	498.824	1,11%	56,43	55,65	57,23	56,31
08/08/2025	603.855	-0,04%	55,94	54,69	56,00	55,69
07/08/2025	936.086	-3,87%	57,50	55,11	57,50	55,71
06/08/2025	631.331	-2,00%	58,45	57,95	59,48	57,95