Nutrien Ltd (NRT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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