Unlock stock picks and a broker-level newsfeed that powers Wall Street.
São Paulo - Delayed Quote BRL

G5 NICTI FIM C Priv IE (0P0001BJ4G.SA)

2.0255
-0.0054
(-0.27%)
At close: March 6 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20252.02552.02552.02552.02552.0255-
Mar 5, 20252.03092.03092.03092.03092.0309-
Feb 25, 20252.03392.03392.03392.03392.0339-
Feb 24, 20252.03332.03332.03332.03332.0333-
Feb 21, 20252.03272.03272.03272.03272.0327-
Feb 20, 20252.03022.03022.03022.03022.0302-
Feb 19, 20252.03112.03112.03112.03112.0311-
Feb 18, 20252.03082.03082.03082.03082.0308-
Feb 17, 20252.02682.02682.02682.02682.0268-
Feb 14, 20252.02482.02482.02482.02482.0248-
Feb 13, 20252.02392.02392.02392.02392.0239-
Feb 12, 20252.02482.02482.02482.02482.0248-
Feb 11, 20252.02372.02372.02372.02372.0237-
Feb 10, 20252.02222.02222.02222.02222.0222-
Feb 7, 20252.02152.02152.02152.02152.0215-
Feb 6, 20252.01892.01892.01892.01892.0189-
Feb 5, 20252.01702.01702.01702.01702.0170-
Feb 4, 20252.01832.01832.01832.01832.0183-
Feb 3, 20252.01512.01512.01512.01512.0151-
Jan 31, 20252.00082.00082.00082.00082.0008-
Jan 30, 20251.99641.99641.99641.99641.9964-
Jan 29, 20251.99631.99631.99631.99631.9963-
Jan 28, 20251.99581.99581.99581.99581.9958-
Jan 27, 20251.99431.99431.99431.99431.9943-
Jan 24, 20251.99281.99281.99281.99281.9928-
Jan 23, 20251.99421.99421.99421.99421.9942-
Jan 22, 20251.99311.99311.99311.99311.9931-
Jan 21, 20251.99201.99201.99201.99201.9920-
Jan 20, 20251.99411.99411.99411.99411.9941-
Jan 17, 20251.99271.99271.99271.99271.9927-
Jan 16, 20251.99381.99381.99381.99381.9938-
Jan 15, 20251.99141.99141.99141.99141.9914-
Jan 14, 20251.99151.99151.99151.99151.9915-
Jan 13, 20251.99041.99041.99041.99041.9904-
Jan 10, 20251.98521.98521.98521.98521.9852-
Jan 9, 20251.98571.98571.98571.98571.9857-
Jan 8, 20251.98521.98521.98521.98521.9852-
Jan 7, 20251.98561.98561.98561.98561.9856-
Jan 6, 20251.99081.99081.99081.99081.9908-
Jan 3, 20251.98811.98811.98811.98811.9881-
Jan 2, 20251.98051.98051.98051.98051.9805-
Dec 30, 20241.99061.99061.99061.99061.9906-
Dec 27, 20241.98841.98841.98841.98841.9884-
Dec 26, 20241.98491.98491.98491.98491.9849-
Dec 23, 20241.98211.98211.98211.98211.9821-
Dec 20, 20241.98161.98161.98161.98161.9816-
Dec 18, 20241.97831.97831.97831.97831.9783-
Dec 17, 20241.97731.97731.97731.97731.9773-
Dec 16, 20241.98371.98371.98371.98371.9837-
Dec 13, 20241.98141.98141.98141.98141.9814-
Dec 12, 20241.98631.98631.98631.98631.9863-
Dec 11, 20241.98461.98461.98461.98461.9846-
Dec 10, 20241.97581.97581.97581.97581.9758-
Dec 9, 20241.97681.97681.97681.97681.9768-
Dec 6, 20241.96701.96701.96701.96701.9670-
Dec 5, 20241.96831.96831.96831.96831.9683-
Dec 4, 20241.97691.97691.97691.97691.9769-
Dec 3, 20241.97931.97931.97931.97931.9793-
Dec 2, 20241.97411.97411.97411.97411.9741-
Nov 29, 20241.96941.96941.96941.96941.9694-
Nov 27, 20241.97051.97051.97051.97051.9705-
Nov 26, 20241.96751.96751.96751.96751.9675-
Nov 25, 20241.96461.96461.96461.96461.9646-
Nov 22, 20241.96441.96441.96441.96441.9644-
Nov 21, 20241.96231.96231.96231.96231.9623-
Nov 19, 20241.96251.96251.96251.96251.9625-
Nov 18, 20241.96361.96361.96361.96361.9636-
Nov 14, 20241.96241.96241.96241.96241.9624-
Nov 13, 20241.96221.96221.96221.96221.9622-
Nov 12, 20241.96271.96271.96271.96271.9627-
Nov 11, 20241.95851.95851.95851.95851.9585-
Nov 6, 20241.95581.95581.95581.95581.9558-
Nov 5, 20241.95621.95621.95621.95621.9562-
Nov 4, 20241.95601.95601.95601.95601.9560-
Nov 1, 20241.95421.95421.95421.95421.9542-
Oct 31, 20241.95301.95301.95301.95301.9530-
Oct 30, 20241.95341.95341.95341.95341.9534-
Oct 29, 20241.95141.95141.95141.95141.9514-
Oct 28, 20241.95151.95151.95151.95151.9515-
Oct 25, 20241.94941.94941.94941.94941.9494-
Oct 24, 20241.94741.94741.94741.94741.9474-
Oct 23, 20241.94751.94751.94751.94751.9475-
Oct 22, 20241.94691.94691.94691.94691.9469-
Oct 21, 20241.94721.94721.94721.94721.9472-
Oct 18, 20241.94541.94541.94541.94541.9454-
Oct 17, 20241.94441.94441.94441.94441.9444-
Oct 16, 20241.94441.94441.94441.94441.9444-
Oct 15, 20241.94361.94361.94361.94361.9436-
Oct 14, 20241.94061.94061.94061.94061.9406-
Oct 11, 20241.93981.93981.93981.93981.9398-
Oct 10, 20241.94161.94161.94161.94161.9416-
Oct 9, 20241.93911.93911.93911.93911.9391-
Oct 8, 20241.93691.93691.93691.93691.9369-
Oct 7, 20241.93601.93601.93601.93601.9360-
Oct 4, 20241.93631.93631.93631.93631.9363-
Oct 3, 20241.93751.93751.93751.93751.9375-
Oct 2, 20241.93491.93491.93491.93491.9349-
Oct 1, 20241.93531.93531.93531.93531.9353-
Sep 30, 20241.93361.93361.93361.93361.9336-
Sep 27, 20241.93471.93471.93471.93471.9347-
Sep 26, 20241.93241.93241.93241.93241.9324-
Sep 25, 20241.93251.93251.93251.93251.9325-
Sep 24, 20241.93101.93101.93101.93101.9310-
Sep 23, 20241.93271.93271.93271.93271.9327-
Sep 20, 20241.93271.93271.93271.93271.9327-
Sep 19, 20241.93301.93301.93301.93301.9330-
Sep 18, 20241.93291.93291.93291.93291.9329-
Sep 17, 20241.93351.93351.93351.93351.9335-
Sep 16, 20241.93371.93371.93371.93371.9337-
Sep 13, 20241.93091.93091.93091.93091.9309-
Sep 12, 20241.93121.93121.93121.93121.9312-
Sep 11, 20241.93051.93051.93051.93051.9305-
Sep 10, 20241.92941.92941.92941.92941.9294-
Sep 9, 20241.92891.92891.92891.92891.9289-
Sep 6, 20241.92831.92831.92831.92831.9283-
Sep 5, 20241.92601.92601.92601.92601.9260-
Sep 4, 20241.89311.89311.89311.89311.8931-
Sep 3, 20241.90811.90811.90811.90811.9081-
Sep 2, 20241.90781.90781.90781.90781.9078-
Aug 30, 20241.90601.90601.90601.90601.9060-
Aug 29, 20241.90621.90621.90621.90621.9062-
Aug 28, 20241.90641.90641.90641.90641.9064-
Aug 27, 20241.90711.90711.90711.90711.9071-
Aug 26, 20241.90631.90631.90631.90631.9063-
Aug 23, 20241.90401.90401.90401.90401.9040-
Aug 22, 20241.90451.90451.90451.90451.9045-
Aug 21, 20241.90311.90311.90311.90311.9031-
Aug 20, 20241.90321.90321.90321.90321.9032-
Aug 19, 20241.90181.90181.90181.90181.9018-
Aug 16, 20241.90171.90171.90171.90171.9017-
Aug 15, 20241.90891.90891.90891.90891.9089-
Aug 14, 20241.89801.89801.89801.89801.8980-
Aug 13, 20241.89781.89781.89781.89781.8978-
Aug 12, 20241.89531.89531.89531.89531.8953-
Aug 9, 20241.89471.89471.89471.89471.8947-
Aug 8, 20241.88891.88891.88891.88891.8889-
Aug 7, 20241.88881.88881.88881.88881.8888-
Aug 6, 20241.88891.88891.88891.88891.8889-
Aug 5, 20241.89061.89061.89061.89061.8906-
Aug 2, 20241.88131.88131.88131.88131.8813-
Aug 1, 20241.88581.88581.88581.88581.8858-
Jul 31, 20241.87921.87921.87921.87921.8792-
Jul 30, 20241.84161.84161.84161.84161.8416-
Jul 29, 20241.87781.87781.87781.87781.8778-
Jul 26, 20241.87511.87511.87511.87511.8751-
Jul 25, 20241.87691.87691.87691.87691.8769-
Jul 24, 20241.87591.87591.87591.87591.8759-
Jul 23, 20241.87591.87591.87591.87591.8759-
Jul 22, 20241.87251.87251.87251.87251.8725-
Jul 19, 20241.87261.87261.87261.87261.8726-
Jul 18, 20241.87461.87461.87461.87461.8746-
Jul 17, 20241.87411.87411.87411.87411.8741-
Jul 16, 20241.87401.87401.87401.87401.8740-
Jul 15, 20241.87331.87331.87331.87331.8733-
Jul 12, 20241.87151.87151.87151.87151.8715-
Jul 11, 20241.86571.86571.86571.86571.8657-
Jul 10, 20241.86391.86391.86391.86391.8639-
Jul 9, 20241.85931.85931.85931.85931.8593-
Jul 8, 20241.85741.85741.85741.85741.8574-
Jul 5, 20241.85731.85731.85731.85731.8573-
Jul 4, 20241.85991.85991.85991.85991.8599-
Jul 3, 20241.85871.85871.85871.85871.8587-
Jul 2, 20241.85801.85801.85801.85801.8580-
Jul 1, 20241.85651.85651.85651.85651.8565-
Jun 27, 20241.85091.85091.85091.85091.8509-
Jun 26, 20241.84901.84901.84901.84901.8490-
Jun 25, 20241.84851.84851.84851.84851.8485-
Jun 24, 20241.84521.84521.84521.84521.8452-
Jun 21, 20241.84551.84551.84551.84551.8455-
Jun 20, 20241.84361.84361.84361.84361.8436-
Jun 19, 20241.84221.84221.84221.84221.8422-
Jun 18, 20241.84191.84191.84191.84191.8419-
Jun 17, 20241.84131.84131.84131.84131.8413-
Jun 14, 20241.84131.84131.84131.84131.8413-
Jun 13, 20241.84121.84121.84121.84121.8412-
Jun 12, 20241.84051.84051.84051.84051.8405-
Jun 11, 20241.83981.83981.83981.83981.8398-
Jun 10, 20241.83881.83881.83881.83881.8388-
Jun 7, 20241.84041.84041.84041.84041.8404-
Jun 6, 20241.83971.83971.83971.83971.8397-
Jun 5, 20241.83961.83961.83961.83961.8396-
Jun 4, 20241.83991.83991.83991.83991.8399-
Jun 3, 20241.83631.83631.83631.83631.8363-
May 31, 20241.83631.83631.83631.83631.8363-
May 29, 20241.83621.83621.83621.83621.8362-
May 28, 20241.83621.83621.83621.83621.8362-
May 27, 20241.83621.83621.83621.83621.8362-
May 24, 20241.83621.83621.83621.83621.8362-
May 23, 20241.83591.83591.83591.83591.8359-
May 22, 20241.83711.83711.83711.83711.8371-
May 21, 20241.83521.83521.83521.83521.8352-
May 20, 20241.83461.83461.83461.83461.8346-
May 17, 20241.83581.83581.83581.83581.8358-
May 16, 20241.83411.83411.83411.83411.8341-
May 15, 20241.83141.83141.83141.83141.8314-
May 14, 20241.82881.82881.82881.82881.8288-
May 13, 20241.83021.83021.83021.83021.8302-
May 10, 20241.82901.82901.82901.82901.8290-
May 9, 20241.82801.82801.82801.82801.8280-
May 8, 20241.82651.82651.82651.82651.8265-
May 7, 20241.82581.82581.82581.82581.8258-
May 6, 20241.82291.82291.82291.82291.8229-
May 3, 20241.82231.82231.82231.82231.8223-
May 2, 20241.82391.82391.82391.82391.8239-
Apr 30, 20241.82221.82221.82221.82221.8222-
Apr 29, 20241.82181.82181.82181.82181.8218-
Apr 26, 20241.81911.81911.81911.81911.8191-
Apr 25, 20241.81921.81921.81921.81921.8192-
Apr 24, 20241.81981.81981.81981.81981.8198-
Apr 23, 20241.79711.79711.79711.79711.7971-
Apr 22, 20241.81831.81831.81831.81831.8183-
Apr 19, 20241.79511.79511.79511.79511.7951-
Apr 18, 20241.79431.79431.79431.79431.7943-
Apr 17, 20241.79481.79481.79481.79481.7948-
Apr 16, 20241.81671.81671.81671.81671.8167-
Apr 15, 20241.82181.82181.82181.82181.8218-
Apr 12, 20241.82181.82181.82181.82181.8218-
Apr 11, 20241.82041.82041.82041.82041.8204-
Apr 10, 20241.82311.82311.82311.82311.8231-
Apr 9, 20241.82191.82191.82191.82191.8219-
Apr 8, 20241.82161.82161.82161.82161.8216-
Apr 5, 20241.82021.82021.82021.82021.8202-
Apr 4, 20241.81991.81991.81991.81991.8199-
Apr 3, 20241.82001.82001.82001.82001.8200-
Apr 2, 20241.81941.81941.81941.81941.8194-
Apr 1, 20241.81981.81981.81981.81981.8198-
Mar 28, 20241.81641.81641.81641.81641.8164-
Mar 27, 20241.81611.81611.81611.81611.8161-
Mar 26, 20241.81561.81561.81561.81561.8156-
Mar 25, 20241.81501.81501.81501.81501.8150-
Mar 22, 20241.81491.81491.81491.81491.8149-
Mar 21, 20241.81211.81211.81211.81211.8121-
Mar 20, 20241.81181.81181.81181.81181.8118-
Mar 19, 20241.80981.80981.80981.80981.8098-
Mar 18, 20241.81061.81061.81061.81061.8106-
Mar 15, 20241.81121.81121.81121.81121.8112-
Mar 14, 20241.80881.80881.80881.80881.8088-
Mar 13, 20241.80811.80811.80811.80811.8081-
Mar 12, 20241.80731.80731.80731.80731.8073-
Mar 11, 20241.80631.80631.80631.80631.8063-

Related Tickers