Nutrien Ltd (NRT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15/09/2023	476.051	-0,58%	64,04	63,66	64,99	64,03
14/09/2023	535.816	2,30%	62,91	62,02	64,74	64,40
13/09/2023	498.853	-0,05%	62,91	62,02	62,93	62,95
12/09/2023	540.532	0,30%	62,92	62,56	63,6113	62,98
11/09/2023	422.753	-0,14%	63,33	62,73	63,69	62,79
08/09/2023	269.515	0,67%	62,80	62,40	63,19	62,88
07/09/2023	437.314	-1,36%	63,13	62,13	63,70	62,46
06/09/2023	628.536	-1,28%	64,97	62,79	64,50	63,32
05/09/2023	975.068	-0,70%	64,97	64,04	65,69	64,14
04/09/2023	369.160	2,01%	64,00	62,82	64,91	64,59
01/09/2023	369.160	2,01%	64,00	62,82	64,91	64,59
31/08/2023	499.989	-0,85%	63,95	62,82	64,359	63,32
30/08/2023	359.416	-0,05%	62,45	63,095	64,10	63,86
29/08/2023	736.101	2,42%	62,45	61,635	63,95	63,89
28/08/2023	1.140.683	2,33%	61,36	61,25	62,77	62,38
25/08/2023	727.734	0,18%	61,275	60,26	61,4663	60,96
24/08/2023	606.227	0,81%	60,00	59,78	61,45	60,85
23/08/2023	671.711	0,00%	61,82	59,65	60,56	60,36
22/08/2023	687.029	-2,17%	61,82	60,115	61,99	60,36
21/08/2023	569.432	0,37%	61,825	61,35	62,07	61,70
18/08/2023	795.881	0,26%	61,85	60,44	61,585	61,47
17/08/2023	688.633	0,03%	61,85	61,33	62,03	61,31
16/08/2023	892.591	-0,02%	61,20	60,96	62,26	61,29
15/08/2023	1.262.622	-3,96%	63,02	61,25	63,33	61,30
14/08/2023	1.208.557	-4,00%	64,72	63,72	64,773	63,83
11/08/2023	518.746	-0,60%	66,52	66,15	67,44	66,49
10/08/2023	701.019	-1,44%	68,32	66,89	69,07	66,89
09/08/2023	801.391	2,37%	66,82	66,60	68,30	67,87
08/08/2023	748.249	-0,08%	65,51	64,50	66,405	66,30
07/08/2023	985.273	1,34%	65,51	65,4691	67,21	66,35
04/08/2023	905.137	1,43%	64,59	64,54	66,79	65,47
03/08/2023	1.480.145	-4,20%	65,16	63,91	66,09	64,55
02/08/2023	1.096.709	0,48%	68,09	65,50	67,52	67,38
01/08/2023	706.321	-2,66%	68,09	66,56	68,29	67,06
31/07/2023	733.686	1,70%	68,48	68,44	69,12	68,89
28/07/2023	1.132.340	0,73%	67,72	67,30	68,34	67,74
27/07/2023	1.097.968	-0,12%	67,57	66,95	67,92	67,25
26/07/2023	729.960	0,78%	65,79	66,08	67,73	67,33
25/07/2023	611.775	0,89%	65,79	65,7675	67,11	66,81
24/07/2023	1.200.638	3,05%	65,79	65,5821	67,16	66,22
21/07/2023	478.703	-0,06%	64,26	63,80	64,62	64,26
20/07/2023	705.896	-0,23%	63,66	63,95	65,50	64,30
19/07/2023	1.202.568	2,24%	63,66	63,47	65,395	64,45
18/07/2023	1.011.662	4,01%	60,66	60,75	63,59	63,04
17/07/2023	568.765	0,03%	61,21	60,26	61,47	60,61
14/07/2023	556.303	-1,00%	61,21	60,43	61,44	60,59
13/07/2023	796.834	3,07%	59,71	59,62	61,38	61,20
12/07/2023	792.048	-1,44%	59,25	59,36	61,445	59,38
11/07/2023	916.352	1,50%	59,25	58,45	60,279	60,25
10/07/2023	912.369	-2,51%	58,70	59,33	60,45	59,36
07/07/2023	852.791	3,34%	58,70	58,64	61,3699	60,89
06/07/2023	816.864	-1,51%	59,09	57,91	59,20	58,92
05/07/2023	676.770	-0,40%	59,215	59,28	60,09	59,82
04/07/2023	558.214	1,69%	59,215	58,88	60,57	60,05
03/07/2023	558.189	1,69%	59,215	58,88	60,57	60,05
30/06/2023	952.110	0,09%	59,73	58,75	59,765	59,05
29/06/2023	832.916	-0,14%	58,87	58,21	59,102	58,66
28/06/2023	891.381	0,29%	59,275	58,56	59,79	59,27
27/06/2023	1.277.882	-0,92%	59,275	57,983	59,43	59,10
26/06/2023	629.107	1,52%	59,16	58,85	59,90	59,65
23/06/2023	472.788	-1,50%	59,15	58,6218	59,5199	58,805
22/06/2023	650.395	-1,49%	60,11	59,1103	60,28	59,70
21/06/2023	1.157.993	3,29%	58,72	58,51	61,31	60,60
20/06/2023	751.880	-2,33%	59,15	58,07	59,34	58,67
19/06/2023	540.689	0,74%	59,58	59,30	60,155	60,07
16/06/2023	540.689	0,74%	59,58	59,30	60,155	60,07
15/06/2023	737.811	1,91%	60,08	58,71	60,07	59,63
14/06/2023	1.057.029	-3,16%	60,08	57,99	60,20	58,51
13/06/2023	851.672	1,36%	58,56	59,9803	60,74	60,42
12/06/2023	670.354	1,40%	58,56	58,33	59,645	59,61
09/06/2023	751.401	-0,25%	59,53	58,29	59,35	58,79
08/06/2023	1.031.722	-0,67%	59,53	57,91	60,05	58,94
07/06/2023	1.133.120	3,71%	57,69	57,675	59,75	59,34
06/06/2023	2.829.223	3,38%	52,98	52,82	57,295	57,22
05/06/2023	1.966.857	1,02%	55,29	54,43	55,77	55,35
02/06/2023	3.554.277	2,55%	52,91	53,7714	55,33	54,79
01/06/2023	2.032.491	1,39%	52,91	52,229	53,94	53,43
31/05/2023	1.974.901	-2,61%	55,97	53,805	56,15	52,92
30/05/2023	1.974.901	-2,61%	55,97	53,805	56,15	54,43
29/05/2023	1.178.350	-0,85%	56,82	55,79	56,86	55,89
26/05/2023	1.178.350	-0,85%	56,82	55,79	56,86	55,89
25/05/2023	1.432.859	-2,27%	57,22	56,115	57,35	56,37
24/05/2023	1.136.869	-4,28%	61,03	57,581	59,94	57,68
23/05/2023	2.351.027	-1,15%	61,03	59,47	61,035	60,26
22/05/2023	1.316.746	-1,60%	62,18	60,305	62,0987	60,96