ServiceNow DRC SA (N1OW34)

N1OW34
🏛️ Brasil →
98.10
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-23 39.37 39.37 39.37 39.37 0.0M
2022-12-22 38.76 38.88 38.76 38.88 0.0M
2022-12-21 41.03 41.03 40.74 40.74 0.0M
2022-12-19 40.37 40.37 40.37 40.37 0.0M
2022-12-16 41.54 41.54 41.54 41.54 0.0M
2022-12-12 42.76 42.76 42.65 42.65 0.0M
2022-12-08 41.08 41.08 41.08 41.08 0.0M
2022-12-07 41.69 41.69 40.62 40.62 0.0M
2022-11-30 41.69 41.69 41.69 41.69 0.0M
2022-11-28 43.56 43.56 42.92 43.04 0.0M
2022-11-25 43.68 43.96 43.40 43.96 0.0M
2022-11-23 43.17 43.90 42.89 43.47 0.0M
2022-11-21 41.11 41.11 41.00 41.00 0.0M
2022-11-17 44.03 44.03 43.06 43.06 0.0M
2022-11-16 43.93 44.16 43.93 44.16 0.0M
2022-11-14 42.29 42.72 42.29 42.72 0.0M
2022-11-11 43.93 43.93 43.91 43.91 0.0M
2022-11-10 40.65 42.72 40.65 42.39 0.0M
2022-11-08 38.15 38.35 37.87 38.35 0.0M
2022-11-07 36.99 36.99 36.35 36.84 0.0M
2022-11-04 35.96 36.09 35.80 36.09 0.0M
2022-11-03 41.99 41.99 41.99 41.99 0.0M
2022-11-01 43.55 43.55 42.60 42.66 0.0M
2022-10-31 43.99 43.99 43.99 43.99 0.0M
2022-10-28 43.97 43.97 43.78 43.78 0.0M
2022-10-25 39.44 39.45 39.44 39.45 0.0M
2022-10-24 38.79 38.92 38.79 38.92 0.0M
2022-10-21 36.61 36.61 36.61 36.61 0.0M
2022-10-20 37.43 37.95 36.81 36.81 0.0M
2022-10-19 37.47 37.47 37.24 37.43 0.0M
2022-10-18 37.41 37.41 37.41 37.41 0.0M
2022-10-14 37.26 37.26 36.43 36.43 0.0M
2022-10-13 38.66 38.66 36.11 38.45 0.0M
2022-10-11 39.52 39.52 38.66 39.00 0.0M
2022-10-04 42.35 42.35 42.30 42.30 0.0M
2022-10-03 39.76 39.76 39.76 39.76 0.0M
2022-09-30 40.96 40.96 40.96 40.96 0.0M
2022-09-29 41.05 41.51 41.05 41.51 0.0M
2022-09-28 40.56 41.60 40.56 41.56 0.0M
2022-09-27 40.55 40.55 40.55 40.55 0.0M
2022-09-26 39.68 40.02 39.68 39.98 0.0M
2022-09-23 39.28 40.22 39.21 39.57 0.0M
2022-09-22 41.29 41.29 39.85 40.00 0.0M
2022-09-21 42.28 42.70 42.01 42.01 0.0M
2022-09-20 43.17 43.17 42.45 42.69 0.0M
2022-09-19 44.60 44.60 43.79 44.07 0.0M
2022-09-16 45.16 45.41 44.34 44.69 0.0M
2022-09-15 46.90 47.74 45.56 45.56 0.0M
2022-09-14 47.32 47.32 47.32 47.32 0.0M
2022-09-13 47.15 47.24 46.61 46.77 0.0M
2022-09-12 48.82 48.82 48.18 48.43 0.0M
2022-09-09 47.44 48.65 47.29 48.39 0.0M
2022-09-08 45.84 47.18 45.63 46.62 0.2M
2022-09-06 45.14 45.45 45.05 45.05 0.0M
2022-09-05 45.42 45.42 45.42 45.42 0.0M
2022-09-02 45.27 45.27 44.00 44.00 0.2M
2022-09-01 44.53 44.78 43.61 44.61 0.0M
2022-08-31 45.32 46.24 45.16 45.64 0.0M
2022-08-30 44.92 44.92 35.89 35.89 0.0M
2022-08-29 44.20 44.20 44.20 44.20 0.0M
2022-08-26 45.90 45.90 45.50 45.50 0.0M
2022-08-25 46.80 47.20 46.80 47.20 0.0M
2022-08-24 46.97 47.16 46.97 47.16 0.0M
2022-08-23 46.95 47.20 46.95 47.20 0.0M
2022-08-22 48.20 48.20 47.32 47.32 0.0M
2022-08-19 49.20 49.20 49.20 49.20 0.0M
2022-08-18 50.25 50.95 50.10 50.80 0.0M
2022-08-17 50.79 50.79 50.79 50.79 0.0M
2022-08-16 50.85 50.85 50.85 50.85 0.0M
2022-08-15 51.55 51.60 51.00 51.00 0.0M
2022-08-12 51.45 51.53 51.40 51.53 0.0M
2022-08-11 53.00 53.00 51.48 51.48 0.0M
2022-08-10 51.85 52.50 51.85 52.50 0.0M
2022-08-09 50.15 50.57 49.60 49.85 0.0M
2022-08-08 51.10 51.10 50.40 50.40 0.0M
2022-08-05 50.50 51.95 50.16 51.20 0.0M
2022-08-04 49.95 49.95 49.95 49.95 0.0M
2022-08-03 49.70 49.70 49.40 49.40 0.0M
2022-08-02 46.59 48.20 46.29 47.80 0.0M
2022-08-01 45.29 47.17 45.29 47.17 0.0M
2022-07-29 45.25 46.55 45.15 46.30 0.0M
2022-07-28 44.95 45.31 44.95 45.31 0.0M
2022-07-27 45.95 47.17 45.95 47.17 0.0M
2022-07-26 46.05 46.05 44.95 45.35 0.0M
2022-07-25 47.14 47.14 47.14 47.14 0.0M
2022-07-22 50.35 50.58 48.70 50.10 0.0M
2022-07-21 50.30 50.34 50.30 50.34 0.0M
2022-07-20 49.25 50.00 49.20 50.00 0.0M
2022-07-19 46.50 47.15 46.50 47.10 0.1M
2022-07-18 46.91 47.05 46.13 46.13 0.0M
2022-07-15 47.25 47.85 45.00 45.00 0.0M
2022-07-14 45.85 46.17 44.90 45.61 0.0M
2022-07-13 45.75 45.97 45.75 45.97 0.1M
2022-07-12 47.89 47.89 46.35 46.42 0.0M
2022-07-11 52.90 52.90 52.90 52.90 0.0M
2022-07-08 52.15 52.22 52.15 52.22 0.0M
2022-07-07 53.25 53.25 53.25 53.25 0.0M
2022-07-06 54.50 54.50 53.40 53.90 0.0M
2022-07-05 53.35 53.35 53.26 53.26 0.0M
2022-07-01 50.92 51.19 50.92 51.19 0.0M
2022-06-30 49.40 49.90 48.30 49.33 0.0M
2022-06-29 49.79 50.01 49.36 49.36 0.3M
2022-06-28 50.35 50.63 49.70 49.70 0.0M
2022-06-27 52.00 52.00 52.00 52.00 0.0M
2022-06-24 51.93 52.44 51.93 52.44 0.0M
2022-06-23 50.14 50.98 49.63 50.83 0.1M
2022-06-22 47.46 47.46 47.46 47.46 0.0M
2022-06-21 47.04 47.04 47.04 47.04 0.0M
2022-06-17 44.48 46.12 44.12 45.60 0.0M
2022-06-15 47.35 47.35 47.12 47.12 0.0M
2022-06-14 45.25 45.25 45.25 45.25 0.0M
2022-06-13 45.83 45.83 45.10 45.10 0.0M
2022-06-10 47.30 47.30 47.01 47.01 0.0M
2022-06-09 48.85 48.85 48.85 48.85 0.0M
2022-06-08 49.18 49.85 48.99 49.85 0.0M
2022-06-07 49.15 49.50 49.15 49.49 0.2M
2022-06-06 47.28 47.28 47.05 47.05 0.0M
2022-06-03 47.90 48.00 46.50 47.27 0.0M
2022-06-02 48.25 49.00 48.20 48.20 0.0M
2022-06-01 45.89 46.44 45.89 46.20 0.2M
2022-05-31 43.65 45.12 43.55 44.43 0.0M
2022-05-27 45.26 45.26 45.11 45.11 0.0M
2022-05-26 43.00 43.99 43.00 43.76 0.0M
2022-05-25 40.01 43.60 40.01 43.60 0.0M
2022-05-24 40.88 40.88 38.01 38.01 0.0M
2022-05-23 41.14 41.14 41.11 41.11 0.0M
2022-05-20 43.09 43.26 40.81 41.96 0.0M
2022-05-19 42.30 42.30 42.28 42.28 0.0M
2022-05-18 42.40 42.77 40.87 41.15 0.0M
2022-05-17 41.79 42.87 41.79 42.67 0.1M
2022-05-16 43.62 43.62 43.60 43.60 0.0M
2022-05-13 45.08 45.74 45.00 45.74 0.0M
2022-05-12 44.32 44.32 44.04 44.04 0.0M
2022-05-11 44.80 44.80 43.38 43.38 0.0M
2022-05-10 43.70 45.08 43.70 44.20 0.2M
2022-05-09 43.96 43.96 43.92 43.92 0.0M
2022-05-06 46.81 46.81 46.01 46.01 0.0M
2022-05-05 46.71 46.80 46.62 46.80 0.2M
2022-05-04 46.80 49.30 46.80 49.30 0.0M
2022-05-03 47.76 47.76 47.76 47.76 0.0M
2022-05-02 47.98 49.20 47.80 49.00 0.0M
2022-04-29 47.83 47.83 47.56 47.56 0.0M
2022-04-28 49.85 49.85 49.85 49.85 0.0M
2022-04-27 46.87 46.87 46.43 46.43 0.0M
2022-04-26 45.65 45.65 45.57 45.57 0.0M
2022-04-25 45.60 46.21 45.45 45.65 0.0M
2022-04-22 45.35 45.59 45.35 45.59 0.0M
2022-04-20 47.20 47.20 46.65 46.65 0.0M
2022-04-19 48.20 48.20 48.20 48.20 0.0M
2022-04-18 46.99 46.99 45.95 46.05 0.0M
2022-04-14 48.19 48.19 47.72 47.72 0.1M
2022-04-13 49.65 49.65 49.65 49.65 0.0M
2022-04-12 48.85 48.85 47.60 47.60 0.0M
2022-04-11 47.78 48.34 47.78 48.34 0.0M
2022-04-08 49.73 49.83 48.29 48.29 0.0M
2022-04-07 50.25 50.71 50.25 50.71 0.3M
2022-04-06 49.60 50.11 49.60 50.11 0.0M
2022-04-05 51.35 51.35 51.35 51.35 0.0M
2022-04-04 52.71 53.05 52.71 52.83 0.0M
2022-04-01 52.99 52.99 51.32 51.32 0.0M
2022-03-31 54.49 54.49 53.69 53.69 0.0M
2022-03-30 54.96 55.50 54.42 54.72 0.0M
2022-03-29 56.28 57.99 56.28 57.99 0.0M
2022-03-28 54.55 55.35 54.55 55.35 0.0M
2022-03-25 53.54 53.54 53.54 53.54 0.0M
2022-03-24 56.10 56.10 55.65 55.70 0.3M
2022-03-23 57.00 57.00 54.72 55.02 0.0M
2022-03-22 56.16 59.00 56.16 57.78 0.0M
2022-03-21 56.46 56.46 56.25 56.25 0.0M
2022-03-18 58.18 58.21 58.01 58.01 0.0M
2022-03-17 56.40 56.75 56.40 56.75 0.0M
2022-03-16 54.45 54.70 54.45 54.70 0.0M
2022-03-15 53.04 53.04 53.04 53.04 0.0M
2022-03-14 52.00 52.58 52.00 52.58 0.0M
2022-03-11 54.55 54.55 52.21 52.48 0.2M
2022-03-09 54.20 56.25 54.20 56.08 0.0M
2022-03-08 52.00 53.92 52.00 52.98 0.0M
2022-03-07 52.86 52.86 52.86 52.86 0.0M
2022-03-04 55.16 55.16 55.16 55.16 0.0M
2022-03-03 58.92 58.92 55.86 55.93 0.0M
2022-03-02 59.87 59.87 59.00 59.00 0.0M
2022-02-25 59.30 59.87 59.10 59.87 0.0M
2022-02-24 54.43 58.21 54.43 58.21 0.0M
2022-02-23 54.82 55.21 52.26 52.78 0.0M
2022-02-22 56.41 56.41 56.05 56.05 0.0M
2022-02-21 57.76 57.76 57.76 57.76 0.0M
2022-02-18 58.50 58.50 58.50 58.50 0.0M
2022-02-17 59.76 59.76 59.76 59.76 0.0M
2022-02-15 61.30 61.44 60.84 60.84 0.0M
2022-02-14 60.18 60.23 59.95 60.00 0.0M
2022-02-11 62.40 62.40 61.13 61.13 0.0M
2022-02-10 63.79 63.79 63.57 63.57 0.0M
2022-02-09 63.66 64.00 63.66 64.00 0.0M
2022-02-08 61.08 62.27 61.08 62.27 0.0M
2022-02-07 61.08 61.08 61.08 61.08 0.0M
2022-02-04 62.10 62.10 61.60 61.60 0.0M
2022-02-03 60.33 60.34 60.33 60.34 0.0M
2022-02-02 61.50 61.50 61.14 61.16 0.0M
2022-02-01 62.76 63.00 61.77 61.99 0.0M
2022-01-31 61.62 61.93 61.62 61.93 0.0M
2022-01-28 59.91 59.91 59.91 59.91 0.0M
2022-01-27 57.01 57.01 57.01 57.01 0.0M
2022-01-26 53.84 53.84 53.84 53.84 0.0M
2022-01-25 53.69 55.55 52.98 53.82 0.0M
2022-01-24 55.15 57.09 54.28 57.09 0.0M
2022-01-21 56.16 57.06 55.79 55.79 0.0M
2022-01-20 58.42 58.42 56.42 56.42 0.0M
2022-01-19 58.62 58.62 58.62 58.62 0.0M
2022-01-18 59.76 60.22 58.56 58.56 0.0M
2022-01-17 59.32 59.32 59.28 59.28 0.0M
2022-01-14 57.11 59.37 57.11 59.32 0.0M
2022-01-13 59.25 59.25 57.75 57.75 0.1M
2022-01-11 65.00 65.00 64.16 64.16 0.0M
2022-01-10 62.79 64.92 60.83 64.92 0.0M
2022-01-07 65.69 65.69 63.84 63.91 0.0M
2022-01-06 65.88 65.88 65.68 65.68 0.0M
2022-01-05 67.90 68.25 65.14 65.14 0.0M
2022-01-04 71.90 72.00 65.80 69.08 0.0M
2022-01-03 71.50 71.50 71.35 71.35 0.1M