Nutrien Ltd (NRT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	413.774	-0,74%	57,08	56,45	57,1042	56,54
27/12/2023	458.162	0,21%	57,08	57,04	57,8677	57,49
26/12/2023	406.923	0,53%	57,35	57,06	57,80	57,37
22/12/2023	393.649	0,69%	56,73	56,97	57,7299	57,07
21/12/2023	544.047	2,16%	55,82	55,4075	56,92	56,68
20/12/2023	661.916	-2,62%	56,61	55,4605	57,12	55,48
19/12/2023	728.274	3,70%	55,445	55,35	56,98	56,97
18/12/2023	729.098	0,09%	55,52	54,84	56,38	54,94
15/12/2023	766.556	-1,03%	54,11	54,62	55,69	54,89
14/12/2023	1.136.295	0,36%	54,11	55,3301	57,53	55,46
13/12/2023	792.876	5,04%	54,11	52,34	55,275	55,26
12/12/2023	1.004.033	-3,61%	54,11	52,52	54,09	52,61
11/12/2023	800.407	0,29%	54,11	53,83	54,87	54,58
08/12/2023	391.821	0,26%	53,85	53,89	55,02	54,42
07/12/2023	1.208.528	1,67%	53,98	53,51	54,90	54,28
06/12/2023	628.524	0,06%	53,98	53,34	54,39	53,39
05/12/2023	550.378	-1,68%	53,98	53,23	54,21	53,36
04/12/2023	452.021	-2,48%	53,65	54,02	55,45	54,27
01/12/2023	674.056	4,08%	53,65	53,65	55,7025	55,65
30/11/2023	1.145.154	-3,68%	55,64	53,40	55,27	53,47
29/11/2023	461.264	0,18%	55,64	55,0803	55,79	55,51
28/11/2023	615.212	0,54%	54,93	54,48	55,81	55,41
27/11/2023	451.614	-1,57%	55,28	54,50	55,46	55,11
24/11/2023	337.563	0,97%	55,48	55,34	56,66	56,05
23/11/2023	529.433	-1,30%	56,63	55,06	56,17	55,55
22/11/2023	527.178	-1,37%	56,63	55,06	56,17	55,51
21/11/2023	458.123	-0,83%	56,63	55,93	56,75	56,28
20/11/2023	504.419	0,37%	56,36	55,57	57,00	56,75
17/11/2023	530.147	-1,14%	57,75	56,14	57,875	56,54
16/11/2023	819.645	-1,82%	57,75	56,76	58,16	57,19
15/11/2023	1.152.817	3,46%	56,15	56,55	58,44	58,25
14/11/2023	855.277	3,68%	56,15	55,90	56,87	56,30
13/11/2023	732.203	1,40%	53,26	53,205	54,51	54,30
10/11/2023	772.818	-1,36%	54,11	52,62	54,30	53,55
09/11/2023	1.028.831	2,05%	53,56	53,655	54,63	54,29
08/11/2023	989.749	0,25%	53,73	52,54	54,08	53,20
07/11/2023	1.483.617	-1,39%	53,44	52,60	53,55	53,07
06/11/2023	1.376.653	-4,27%	53,34	53,385	55,41	53,82
03/11/2023	1.111.609	1,50%	53,34	55,92	57,20	56,22
02/11/2023	1.104.443	2,27%	53,83	53,14	55,74	55,39
01/11/2023	870.132	0,86%	53,83	53,14	54,46	54,16
31/10/2023	1.596.389	-4,19%	55,51	53,515	55,57	53,70
30/10/2023	598.972	1,01%	56,13	55,52	57,05	56,05
27/10/2023	446.521	-1,03%	56,41	55,07	56,44	55,5901
26/10/2023	567.800	0,18%	55,95	55,48	56,55	56,17
25/10/2023	571.866	-1,16%	56,21	55,65	56,8399	56,07
24/10/2023	577.461	-0,11%	56,855	56,274	57,705	56,73
23/10/2023	910.094	-4,39%	57,85	56,63	58,54	56,79
20/10/2023	640.764	-2,42%	60,44	59,17	60,54	59,40
19/10/2023	436.299	-0,78%	61,50	60,73	61,88	60,87
18/10/2023	521.682	-1,57%	61,23	60,90	61,97	61,35
17/10/2023	634.247	1,58%	60,94	60,99	62,53	62,33
16/10/2023	460.378	1,57%	60,72	60,30	61,71	61,36
13/10/2023	818.448	0,85%	60,72	59,94	61,1708	60,41
12/10/2023	679.011	-1,38%	61,20	59,52	62,31	59,90
11/10/2023	743.173	-1,94%	62,08	60,585	62,31	60,74
10/10/2023	784.696	1,49%	60,915	60,75	62,13	61,94
09/10/2023	672.889	3,95%	58,97	58,91	61,16	61,03
06/10/2023	491.022	0,07%	58,66	57,2449	58,98	58,71
05/10/2023	849.356	0,88%	58,07	57,92	59,18	58,67
04/10/2023	934.463	1,66%	59,35	57,09	58,27	58,16
03/10/2023	1.624.221	-4,49%	59,35	57,15	59,505	57,21
02/10/2023	1.206.639	-3,01%	61,65	59,495	63,465	59,90
29/09/2023	876.024	-1,88%	62,16	61,665	63,465	61,76
28/09/2023	663.342	1,52%	62,56	61,39	63,465	62,94
27/09/2023	792.410	0,34%	62,56	61,98	63,1164	62,53
26/09/2023	561.539	-0,08%	61,80	61,65	62,68	62,32
25/09/2023	367.169	0,61%	62,64	61,56	62,57	62,37
22/09/2023	609.115	-0,42%	62,64	61,76	63,10	61,99
21/09/2023	726.006	-1,08%	62,47	61,92	62,89	62,25
20/09/2023	738.531	0,10%	63,335	62,64	64,29	62,93
19/09/2023	422.478	0,35%	63,05	62,345	63,2713	62,87
18/09/2023	332.077	-2,16%	64,24	62,44	64,50	62,65