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 > >>
05/08/2025	310.482	0,12%	59,42	58,43	59,54	59,13
04/08/2025	225.763	0,85%	58,62	58,51	59,11	59,06
01/08/2025	323.823	-1,28%	59,19	58,16	59,25	58,56
31/07/2025	397.397	-0,05%	58,96	58,865	59,40	59,32
30/07/2025	391.311	-1,79%	59,92	59,045	59,98	59,35
29/07/2025	360.631	1,38%	59,50	59,50	60,47	60,43
28/07/2025	242.740	-0,80%	59,72	59,14	59,81	59,61
25/07/2025	228.474	-0,33%	60,03	59,68	60,25	60,09
24/07/2025	290.852	-0,64%	60,42	60,12	60,79	60,29
23/07/2025	294.193	1,08%	60,26	60,19	61,97	60,68
22/07/2025	305.799	1,33%	59,42	59,42	60,23	60,03
21/07/2025	244.431	-1,28%	60,03	59,06	60,03	59,24
18/07/2025	498.202	2,90%	59,16	58,88	60,93	60,01
17/07/2025	312.110	-0,24%	58,00	57,83	58,53	58,32
16/07/2025	596.652	-2,37%	59,59	58,45	59,72	58,46
15/07/2025	325.711	-1,71%	61,09	59,58	61,22	59,88
14/07/2025	410.816	-0,11%	61,00	60,70	61,64	60,92
11/07/2025	477.077	0,31%	60,06	59,00	61,025	60,99
10/07/2025	384.173	-2,11%	62,09	60,74	62,11	60,80
09/07/2025	451.629	1,21%	61,43	61,27	62,77	62,11
08/07/2025	425.100	1,02%	60,80	60,67	62,04	61,37
07/07/2025	365.268	1,01%	60,05	59,95	60,80	60,75
04/07/2025	640.443	0,45%	59,85	59,52	60,4122	60,14
03/07/2025	235.093	0,25%	59,72	59,52	60,20	60,14
02/07/2025	479.410	2,51%	59,03	58,635	59,99	59,99
01/07/2025	241.789	0,48%	58,58	58,16	59,09	58,52
30/06/2025	626.646	0,21%	57,42	57,30	58,76	58,24
27/06/2025	584.114	0,12%	57,85	57,26	58,32	58,12
26/06/2025	501.113	-1,01%	58,99	57,94	59,05	58,05
25/06/2025	392.328	-1,31%	59,39	58,63	59,51	58,64
24/06/2025	457.377	-1,51%	59,95	59,41	60,22	59,42
23/06/2025	688.758	-1,00%	61,03	60,30	61,24	60,33
20/06/2025	812.876	-2,25%	62,16	60,67	62,16	60,94
18/06/2025	558.028	0,60%	62,20	61,85	62,54	62,34
17/06/2025	560.164	-1,38%	62,66	61,71	62,94	61,97
16/06/2025	465.138	-0,08%	63,27	62,45	65,00	62,84
13/06/2025	822.758	4,05%	60,99	60,53	62,915	62,89
12/06/2025	545.313	0,35%	60,00	59,51	60,49	60,44
11/06/2025	362.531	0,65%	59,83	58,98	60,32	60,23
10/06/2025	395.708	-1,03%	60,65	59,76	60,835	59,84
09/06/2025	320.944	1,19%	60,07	60,06	60,91	60,46
06/06/2025	339.007	-0,90%	59,66	59,33	60,23	59,75
05/06/2025	334.639	-0,02%	60,72	60,22	60,72	60,29
04/06/2025	373.807	0,92%	60,17	59,875	60,835	60,30
03/06/2025	519.710	-0,78%	60,06	59,57	60,06	59,75
02/06/2025	541.501	2,02%	59,37	59,15	60,36	60,22
30/05/2025	810.641	0,43%	58,67	58,23	59,13	59,03
29/05/2025	414.950	-1,31%	59,63	58,74	59,93	58,78
28/05/2025	309.338	-0,40%	60,00	59,43	60,08	59,56
27/05/2025	428.020	0,22%	59,29	59,04	60,50	59,80
23/05/2025	298.510	1,32%	58,90	58,65	59,70	59,67
22/05/2025	280.180	-1,32%	59,45	58,68	59,61	58,89
21/05/2025	611.605	1,70%	58,77	58,77	59,75	59,68
20/05/2025	442.551	1,21%	58,00	57,79	58,90	58,68
19/05/2025	258.241	0,14%	57,42	57,42	58,06	57,98
16/05/2025	320.876	0,77%	57,10	56,93	57,93	57,90
15/05/2025	626.368	0,84%	56,76	56,76	58,065	57,46
14/05/2025	393.358	-1,86%	57,67	56,45	57,70	56,98
13/05/2025	464.611	3,31%	56,30	56,20	58,29	58,06
12/05/2025	441.211	1,02%	55,83	54,67	56,22	56,20
09/05/2025	425.723	1,61%	55,08	54,16	55,64	55,63
08/05/2025	918.502	-3,30%	56,05	53,70	56,05	54,75
07/05/2025	571.602	0,27%	56,32	55,97	57,12	56,62
06/05/2025	348.953	0,48%	56,37	56,00	56,70	56,47
05/05/2025	397.918	-1,11%	56,83	56,085	56,83	56,20
02/05/2025	2.166.127	0,16%	57,25	56,50	57,33	56,83
01/05/2025	2.184.437	-0,54%	56,91	56,62	57,35	56,74
30/04/2025	3.357.657	0,42%	56,16	55,32	57,27	57,05
29/04/2025	3.117.392	2,23%	55,74	55,60	57,10	56,81
28/04/2025	2.943.908	2,81%	54,02	54,02	56,26	55,57
25/04/2025	1.708.999	0,69%	53,41	53,36	54,07	54,05
24/04/2025	2.817.122	1,13%	53,45	53,15	54,05	53,68
23/04/2025	2.302.807	-0,73%	53,38	52,34	53,58	53,08
22/04/2025	1.260.702	1,73%	52,53	52,39	53,56	53,47
21/04/2025	1.647.664	0,11%	52,62	51,98	53,30	52,56
17/04/2025	2.808.632	-1,45%	53,29	52,46	53,58	52,50
16/04/2025	2.587.215	2,01%	52,53	52,35	53,55	53,27
15/04/2025	1.786.718	0,19%	52,30	52,10	52,75	52,22
14/04/2025	1.984.570	1,88%	51,45	50,68	52,60	52,12
11/04/2025	2.559.900	5,88%	48,99	48,63	51,30	51,16
10/04/2025	3.145.450	-0,19%	48,12	46,98	48,75	48,32
09/04/2025	3.862.616	3,26%	46,51	46,50	49,675	48,41
08/04/2025	4.431.437	-1,37%	48,06	46,30	48,42	46,88
07/04/2025	3.902.190	0,27%	46,10	45,78	48,74	47,53
04/04/2025	5.469.182	-6,53%	49,44	46,64	49,95	47,40
03/04/2025	3.410.218	1,52%	49,15	48,99	50,96	50,71
02/04/2025	1.538.041	0,79%	49,00	49,00	49,98	49,95
01/04/2025	1.667.494	-0,22%	49,86	49,05	50,065	49,56
31/03/2025	2.073.409	-0,86%	48,98	48,94	50,00	49,67
28/03/2025	1.505.034	-1,57%	50,72	49,87	50,91	50,10
27/03/2025	1.482.535	0,77%	50,30	50,24	51,08	50,90
26/03/2025	2.054.388	0,74%	50,27	50,04	51,20	50,51
25/03/2025	3.702.571	-4,55%	52,65	49,63	53,29	50,14
24/03/2025	1.445.110	0,10%	52,48	52,48	53,14	52,53
21/03/2025	2.457.872	0,06%	52,00	51,61	52,525	52,48
20/03/2025	1.284.978	0,19%	51,84	51,45	52,59	52,45
19/03/2025	1.213.632	0,54%	52,07	51,96	52,73	52,35
18/03/2025	1.714.292	-0,15%	52,25	51,48	52,50	52,07
17/03/2025	1.638.225	2,68%	50,75	50,75	52,48	52,15
14/03/2025	1.671.011	1,44%	50,36	49,97	50,92	50,79