Nutrien Ltd (NRT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07-12-2022	635.642	-1,51%	76,98	75,40	77,66	76,25
06-12-2022	2.219.802	-1,50%	79,00	77,16	79,9799	77,42
05-12-2022	3.438.204	-1,12%	81,46	78,0315	81,62	78,60
02-12-2022	4.573.956	1,12%	81,46	77,265	79,79	79,44
01-12-2022	3.517.616	-2,29%	81,46	78,44	81,32	78,56
30-11-2022	3.924.393	-1,52%	81,46	78,30	81,98	80,40
29-11-2022	1.958.629	1,80%	80,95	80,00	82,24	81,64
28-11-2022	2.162.302	-2,59%	81,20	80,10	82,34	80,23
25-11-2022	1.379.626	2,90%	80,85	80,81	83,20	82,37
24-11-2022	2.494.330	-1,09%	76,70	78,76	80,40	80,05
23-11-2022	2.494.330	-1,09%	76,70	78,76	80,40	80,05
22-11-2022	3.608.636	5,39%	76,70	77,85	81,51	80,93
21-11-2022	2.579.140	-1,30%	76,70	74,79	77,685	76,79
18-11-2022	1.594.643	-1,44%	76,70	77,34	78,92	77,80
17-11-2022	2.295.748	1,53%	76,70	75,72	78,93	78,94
16-11-2022	2.586.498	-1,36%	78,32	77,61	79,44	77,73
15-11-2022	3.652.976	2,17%	77,02	76,385	79,7199	79,50
14-11-2022	863.324	1,45%	77,02	76,11	78,69	77,79
11-11-2022	1.372.580	-3,16%	77,02	76,46	81,70	76,68
10-11-2022	842.535	6,30%	77,02	77,47	79,60	79,18
09-11-2022	994.660	-3,81%	77,02	74,41	78,17	74,56
08-11-2022	1.431.186	5,64%	73,65	73,33	78,29	77,76
07-11-2022	1.126.484	-0,81%	73,00	72,163	74,11	73,155
04-11-2022	1.881.230	2,67%	73,00	72,6798	75,74	73,295
03-11-2022	3.655.541	-8,68%	74,12	69,155	74,6197	71,26
02-11-2022	850.776	-1,59%	85,22	82,83	86,19	84,6295
01-11-2022	772.105	1,77%	85,58	84,26	86,32	85,78
31-10-2022	1.114.336	2,60%	79,46	82,725	85,99	84,50
28-10-2022	502.438	-1,13%	79,46	81,40	84,35	82,46
27-10-2022	543.879	2,02%	79,46	81,915	84,12	83,40
26-10-2022	505.426	-0,77%	79,46	81,95	83,99	82,07
25-10-2022	827.416	5,30%	79,46	79,42	83,26	83,21
24-10-2022	1.344.738	-4,44%	82,47	78,62	82,52	79,02
21-10-2022	845.092	0,62%	81,17	79,79	83,66	82,91
20-10-2022	494.152	0,79%	81,59	81,08	83,97	82,60
19-10-2022	441.859	-0,24%	81,59	81,18	83,23	81,70
18-10-2022	658.099	-0,77%	81,65	80,25	83,39	81,76
17-10-2022	755.150	2,28%	86,24	79,51	81,38	79,70
14-10-2022	1.340.915	-9,91%	86,24	77,78	86,815	78,00
13-10-2022	636.324	5,18%	82,19	80,925	86,91	86,58
12-10-2022	820.901	0,27%	82,19	80,17	82,97	82,75
11-10-2022	691.649	-4,05%	84,25	80,84	84,46	82,51
10-10-2022	770.973	1,61%	83,15	83,15	86,49	85,08
07-10-2022	514.958	-2,06%	84,51	82,26	85,14	83,70
06-10-2022	837.689	1,57%	83,75	82,50	86,04	85,51
05-10-2022	684.824	-3,58%	87,30	84,065	87,32	84,13
04-10-2022	645.903	4,11%	86,4985	86,395	89,13	88,19
03-10-2022	664.845	1,53%	85,00	84,42	86,04	84,71
30-09-2022	618.800	-0,24%	86,20	82,00	85,00	83,38
29-09-2022	637.638	-3,93%	86,20	82,9771	86,85	83,60
28-09-2022	676.772	2,90%	84,39	84,03	87,5399	87,05
27-09-2022	715.619	-6,43%	83,17	83,04	85,41	84,64
26-09-2022	660.272	-1,45%	81,81	81,725	84,68	81,75
23-09-2022	1.039.833	-5,92%	85,51	82,02	85,61	82,94
22-09-2022	580.894	-0,59%	84,58	88,12	90,64	88,17
21-09-2022	792.708	-1,39%	84,58	88,65	91,41	88,68
20-09-2022	764.182	0,16%	84,58	87,63	90,51	89,91
19-09-2022	619.485	4,32%	84,58	84,052	90,1964	89,77
16-09-2022	796.779	-3,14%	87,095	85,01	88,50	86,06
15-09-2022	630.858	-3,17%	89,26	88,67	91,37	88,85
14-09-2022	719.200	2,43%	89,26	89,69	92,53	91,78
13-09-2022	1.026.576	-1,47%	89,26	89,13	93,15	89,60
12-09-2022	1.592.657	-4,36%	93,53	88,32	95,68	90,92
09-09-2022	953.826	3,53%	93,53	92,96	95,265	95,25
08-09-2022	676.071	0,98%	90,08	89,815	92,23	91,16
07-09-2022	508.927	-0,39%	89,05	88,425	90,81	90,28
06-09-2022	651.278	2,47%	91,42	90,49	93,40	90,66
05-09-2022	761.620	2,47%	91,42	90,555	92,99	91,97
02-09-2022	761.620	2,47%	91,42	90,555	92,99	91,97
01-09-2022	802.736	-2,19%	89,74	88,39	90,96	89,76
31-08-2022	860.012	-2,38%	92,75	91,10	93,53	91,77
30-08-2022	1.033.373	-5,01%	98,00	93,90	98,175	94,04
29-08-2022	775.201	-1,96%	99,00	97,18	100,642	99,02
26-08-2022	899.771	-1,26%	101,90	100,24	102,71	100,41
25-08-2022	1.422.231	3,29%	100,09	99,86	101,97	101,69
24-08-2022	1.110.008	2,27%	96,64	95,69	98,62	98,48
23-08-2022	1.242.803	5,15%	90,79	92,381	96,73	96,34
22-08-2022	962.865	1,38%	90,79	89,5201	91,968	91,58
19-08-2022	691.707	-1,71%	90,79	90,11	91,15	90,33
18-08-2022	534.894	0,27%	92,67	91,785	93,465	91,90
17-08-2022	631.105	0,21%	89,92	90,44	92,23	91,64
16-08-2022	504.546	2,33%	89,92	89,892	91,865	91,485
15-08-2022	821.048	-3,21%	89,99	88,85	90,9052	89,39
12-08-2022	521.217	2,07%	90,33	90,15	92,405	92,38
11-08-2022	956.088	0,17%	89,76	90,365	92,69	90,52
10-08-2022	977.863	2,28%	89,76	88,33	91,01	90,37
09-08-2022	1.161.407	3,27%	86,47	86,33	88,68	88,34
08-08-2022	1.101.157	2,06%	83,25	83,89	86,23	85,53
05-08-2022	1.086.032	1,63%	83,25	80,80	83,90	83,80
04-08-2022	1.156.211	0,64%	83,25	80,375	83,92	82,46
03-08-2022	1.125.577	-0,30%	83,25	80,88	83,73	81,89
02-08-2022	1.990.390	-1,78%	82,70	79,86	83,96	82,17
01-08-2022	661.023	-2,32%	85,01	82,88	85,22	83,66
29-07-2022	699.321	2,70%	84,28	83,15	85,88	85,66
28-07-2022	759.619	-0,12%	84,20	82,48	84,65	83,41
27-07-2022	643.198	1,21%	82,74	80,94	83,985	83,51
26-07-2022	975.896	0,48%	82,49	81,6601	83,17	82,46
25-07-2022	799.976	4,80%	79,38	78,768	82,08	82,08
22-07-2022	1.144.690	-1,25%	77,82	77,97	82,03	78,28
21-07-2022	696.102	-0,79%	77,82	77,8686	80,08	79,27