Nutrien Ltd (NRT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	501.108	0,58%	68,74	68,10	69,775	69,40
27/04/2023	514.234	-0,10%	69,59	68,71	69,65	69,00
26/04/2023	517.514	-0,59%	69,77	68,675	69,93	69,07
25/04/2023	666.948	-2,46%	70,35	69,46	71,25	69,48
24/04/2023	588.169	1,32%	70,91	70,59	71,54	71,55
21/04/2023	842.571	-2,05%	71,67	70,23	71,72	70,62
20/04/2023	682.823	-1,44%	73,16	71,845	72,96	72,10
19/04/2023	554.467	-1,03%	73,16	72,03	73,4121	73,15
18/04/2023	496.302	-1,30%	74,66	73,585	75,27	73,91
17/04/2023	514.075	2,67%	72,84	72,84	74,9375	74,88
14/04/2023	342.178	-0,03%	73,44	72,49	74,6855	72,93
13/04/2023	563.991	1,03%	72,23	71,54	73,41	72,95
12/04/2023	1.006.005	-1,49%	74,07	72,18	74,40	72,21
11/04/2023	1.278.995	2,96%	71,76	71,55	73,31	73,30
10/04/2023	1.053.960	4,68%	68,735	68,60	72,33	71,19
06/04/2023	1.295.570	-4,79%	70,71	67,52	70,84	68,01
05/04/2023	696.968	-2,20%	72,79	71,11	72,695	71,43
04/04/2023	727.452	-1,48%	74,20	72,315	74,24	73,04
03/04/2023	493.335	0,54%	74,76	73,421	75,27	74,25
31/03/2023	689.565	1,61%	73,06	72,51	73,875	73,85
30/03/2023	494.862	0,69%	73,73	72,36	73,60	72,68
29/03/2023	787.511	0,78%	73,29	72,42	73,85	72,71
28/03/2023	693.669	-0,50%	72,32	71,77	73,26	72,15
27/03/2023	657.401	1,03%	72,90	71,018	73,415	72,51
24/03/2023	665.344	-1,99%	72,50	70,68	72,43	71,77
23/03/2023	698.457	-1,53%	75,06	72,86	76,065	73,23
22/03/2023	923.326	-1,17%	75,58	74,22	75,87	74,34
21/03/2023	933.756	1,88%	75,44	74,665	76,42	75,22
20/03/2023	759.316	1,54%	73,235	72,77	74,61	73,83
17/03/2023	680.111	0,04%	71,98	71,66	73,13	72,71
16/03/2023	817.054	-0,41%	71,93	71,29	73,74	72,68
15/03/2023	1.123.278	-4,11%	73,80	71,42	73,85	72,98
14/03/2023	1.697.105	2,75%	76,93	75,2376	79,09	76,11
13/03/2023	1.015.635	-2,24%	74,78	72,72	75,3875	74,07
10/03/2023	1.430.989	-3,83%	78,68	75,67	79,22	75,77
09/03/2023	1.346.491	-3,11%	81,49	78,585	81,90	78,79
08/03/2023	1.305.428	2,17%	79,755	79,27	81,58	81,32
07/03/2023	1.228.578	-1,95%	80,90	78,86	80,975	79,59
06/03/2023	677.089	-1,98%	82,36	80,55	82,345	81,17
03/03/2023	889.607	0,32%	81,81	80,82	83,29	82,81
02/03/2023	1.224.296	5,05%	78,29	77,93	82,905	82,55
01/03/2023	616.526	1,03%	77,92	77,78	79,395	78,58
28/02/2023	457.149	0,04%	77,81	77,33	78,595	77,78
27/02/2023	427.862	1,15%	77,98	77,56	78,71	77,75
24/02/2023	808.013	-1,08%	76,64	75,3199	77,12	76,87
23/02/2023	674.979	0,16%	78,05	76,425	78,815	77,71
22/02/2023	879.022	3,33%	75,56	75,36	77,67	77,59
21/02/2023	830.044	0,51%	74,33	73,93	75,80	75,09
20/02/2023	772.386	-4,12%	74,82	74,66	77,10	74,71
17/02/2023	772.386	-4,12%	74,82	74,66	77,10	74,71
16/02/2023	1.741.342	1,13%	74,82	74,31	81,6226	77,92
15/02/2023	1.331.808	0,10%	75,735	74,80	77,11	77,05
14/02/2023	1.390.801	-2,11%	78,30	75,83	78,365	76,97
13/02/2023	946.776	-1,79%	80,01	77,88	80,10	78,63
10/02/2023	654.904	1,91%	78,68	78,535	80,66	80,06
09/02/2023	644.314	0,50%	78,965	78,01	79,31	78,56
08/02/2023	1.413.032	-3,73%	80,95	78,14	81,11	78,17
07/02/2023	1.252.406	-1,86%	82,45	80,25	82,66	81,20
06/02/2023	952.041	-0,27%	82,825	81,485	83,58	82,74
03/02/2023	1.315.644	-1,82%	83,15	82,23	83,60	82,96
02/02/2023	1.040.982	1,02%	83,90	83,24	85,16	84,50
01/02/2023	957.904	1,04%	82,275	82,25	84,39	83,65
31/01/2023	1.005.254	3,92%	79,77	79,58	83,09	82,79
30/01/2023	514.559	-1,41%	79,825	79,60	80,83	79,67
27/01/2023	492.094	-1,13%	81,53	80,52	82,9537	80,81
26/01/2023	619.654	3,16%	79,80	79,54	81,83	81,73
25/01/2023	435.088	0,66%	78,17	78,00	79,82	79,23
24/01/2023	573.576	-0,49%	78,88	77,37	79,1399	78,71
23/01/2023	589.177	0,36%	79,04	78,56	79,65	79,10
20/01/2023	865.820	2,86%	76,08	76,00	78,96	78,41
19/01/2023	639.799	-1,45%	76,98	74,85	76,99	76,23
18/01/2023	1.280.121	1,42%	76,695	76,66	79,365	77,35
17/01/2023	944.200	1,46%	76,09	75,285	77,14	76,27
16/01/2023	725.491	-0,92%	75,33	74,58	75,54	75,56
13/01/2023	725.491	-0,92%	75,33	74,58	75,54	75,56
12/01/2023	1.102.742	2,93%	74,68	73,95	76,5445	76,26
11/01/2023	840.232	-0,31%	74,92	73,765	75,39	74,09
10/01/2023	952.876	-3,32%	77,89	73,99	78,20	74,32
09/01/2023	643.874	-0,60%	77,79	76,66	78,26	76,87
06/01/2023	991.316	3,34%	75,435	75,315	77,64	77,01
05/01/2023	763.218	3,53%	71,90	71,845	74,67	74,52
04/01/2023	978.405	0,50%	71,68	71,01	72,47	71,98
03/01/2023	862.655	-1,93%	72,87	71,25	73,16	71,62
02/01/2023	597.519	-0,45%	72,955	72,38	73,76	73,04
30/12/2022	597.519	-0,45%	72,955	72,38	73,76	73,04
29/12/2022	679.357	0,99%	73,01	72,72	73,95	73,37
28/12/2022	789.748	-1,71%	74,25	73,12	74,69	73,13
27/12/2022	707.125	0,47%	74,355	74,08	75,12	74,40
23/12/2022	261.843	1,63%	73,38	73,03	74,61	74,16
22/12/2022	678.160	-1,57%	73,66	71,78	73,70	72,97
21/12/2022	554.103	1,09%	74,10	73,73	75,32	74,13
20/12/2022	565.249	0,60%	72,74	72,64	74,12	73,33
19/12/2022	532.151	-1,10%	74,24	72,86	74,97	72,89
16/12/2022	701.288	-1,47%	73,50	72,96	74,32	73,70
15/12/2022	715.337	-1,66%	75,30	73,56	75,335	74,80
14/12/2022	526.373	-1,29%	77,00	75,89	77,85	76,06
13/12/2022	772.995	-0,68%	79,76	76,77	80,62	77,05
12/12/2022	506.666	0,96%	76,76	75,85	77,94	77,58
09/12/2022	541.727	0,60%	76,78	76,44	78,6042	76,84
08/12/2022	594.307	0,17%	77,52	76,13	78,09	76,38