Live Chat

Negocie Naspers NPN

Gráfico Naspers ao vivo

Created with Highcharts 10.2.114:0014. Feb08:0009:0010:0011:0012:0013:0014:00420k430k440k450k460k425k435k445k455k

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 455859.25 44429.57 10.79% 411429.68 456295.48 405523.38
3 de fev. de 2025 407974.54 26808.33 7.03% 381166.2 409779.31 381166.2
27 de jan. de 2025 394385.11 16799.52 4.44% 377585.58 398973.71 375591.59
20 de jan. de 2025 375270.88 5.96 0% 375264.92 377591.58 365333.81
13 de jan. de 2025 366530 2696.16 0.74% 363833.83 371500.02 352622.83
6 de jan. de 2025 362934.44 -46587.91 -11.38% 409522.34 417622.81 362264.11
30 de dez. de 2024 413663.71 -9440.09 -2.24% 423103.8 424539.01 405522.41
23 de dez. de 2024 424457.36 2826.64 0.67% 421630.71 428763.05 418440.53
16 de dez. de 2024 421655.61 -16596.36 -3.79% 438251.96 446495.83 421258.21
9 de dez. de 2024 445525.73 8994.88 2.06% 436530.85 449636.22 429856.66
2 de dez. de 2024 440747.92 32385.94 7.93% 408361.98 442223.99 407364.99
25 de nov. de 2024 406474.56 7769.77 1.94% 398704.79 415829.99 397403.99
18 de nov. de 2024 405265.44 -14402.15 -3.44% 419667.58 421368.77 398499.61
11 de nov. de 2024 410396.83 9472.97 2.36% 400923.86 418321.01 400923.86
4 de nov. de 2024 407594.08 -12536.65 -2.99% 420130.73 423267.13 403878
28 de out. de 2024 420314.99 2078.64 0.49% 418236.34 424475.28 411563.14
21 de out. de 2024 421004.22 7617.4 1.84% 413386.81 422483.28 410307.18
14 de out. de 2024 418174.58 90.63 0.02% 418083.95 425670.48 407646.86
7 de out. de 2024 419459.42 -11617.36 -2.7% 431076.77 443452.07 416450.51
30 de set. de 2024 432961.2 8095.48 1.9% 424865.71 445117.38 419298.07
23 de set. de 2024 420374.75 56777.97 15.61% 363596.77 421131.71 359618.75
16 de set. de 2024 358800.04 9023.75 2.57% 349776.28 366584.77 345213.6
9 de set. de 2024 348990.43 -3393.37 -0.97% 352383.8 356207.45 346350.04
2 de set. de 2024 353079.01 -7000.9 -1.95% 360079.9 366533.98 352249.34
26 de ago. de 2024 364634.6 -5201.12 -1.41% 369835.72 371010 355165.63
19 de ago. de 2024 369301.86 2470.07 0.67% 366831.78 373242.04 360292.04
12 de ago. de 2024 365940.36 805.76 0.22% 365134.6 377683.2 358820.95
5 de ago. de 2024 357008.23 21972.75 6.55% 335035.48 358398.65 330175
29 de jul. de 2024 339853.13 -4924.22 -1.43% 344777.35 354201.5 335969.72
22 de jul. de 2024 344207.64 -3400.34 -0.98% 347607.98 353353.91 336747.6
15 de jul. de 2024 342296.32 -20810.42 -5.74% 363106.74 363933.42 341628
8 de jul. de 2024 366378.6 17895.13 5.13% 348483.47 367138.55 348415.74
1 de jul. de 2024 350043.2 -5251.91 -1.48% 355295.11 358649.64 343676.77
24 de jun. de 2024 354925.6 -3091.59 -0.87% 358017.18 372400.42 350878.85
17 de jun. de 2024 362087.83 -11589.46 -3.11% 373677.29 381168.2 361051.99
10 de jun. de 2024 371793.85 -7403.28 -1.96% 379197.12 390432 371059.8
3 de jun. de 2024 381887.32 258.96 0.06% 381628.36 391508.68 377662.28
27 de mai. de 2024 370338.7 -16284.6 -4.22% 386623.3 393005.66 369019
20 de mai. de 2024 387941 -2053.77 -0.53% 389994.76 396567.36 382962
13 de mai. de 2024 390843.35 11265.75 2.96% 379577.59 406139.92 377587.58
6 de mai. de 2024 375681.24 -766.92 -0.21% 376448.16 380036.75 366697.32
29 de abr. de 2024 377027.83 15473.85 4.27% 361553.98 378915.25 358163.59
22 de abr. de 2024 361558.96 25034.46 7.43% 336524.5 369932.33 336469.72
15 de abr. de 2024 323370.32 -7366.42 -2.23% 330736.74 333424.94 316051.72
8 de abr. de 2024 330793.51 -1690.21 -0.51% 332483.72 340626.02 325910.12
1 de abr. de 2024 334338.28 -667.32 -0.2% 335005.6 338613.11 329708.87
25 de mar. de 2024 335848.21 27490.59 8.91% 308357.62 336865.13 307558.82
18 de mar. de 2024 308620.56 2435.21 0.79% 306185.34 314378.44 303084.79
11 de mar. de 2024 301366.69 0 0% 301366.69 309905.4 294272.18
4 de mar. de 2024 296414.58 -14337.42 -4.62% 310752 313491 290833
26 de fev. de 2024 311749 -15148.16 -4.64% 326897.16 332610.22 309471.14
19 de fev. de 2024 335025.52 9819.57 3.01% 325205.95 335784.47 318222
12 de fev. de 2024 329598.31 -10037.7 -2.96% 339636 343182.76 324198
5 de fev. de 2024 339950.74 14856.33 4.56% 325094.4 344862.01 321308.6
29 de jan. de 2024 325535.63 6188.15 1.93% 319347.48 326497.76 308266.98
22 de jan. de 2024 320260.81 36403.79 12.82% 283857.01 324465.92 281868
15 de jan. de 2024 290939.57 -7199.09 -2.42% 298138.66 299649.59 281868
8 de jan. de 2024 298705.38 -5413.27 -1.78% 304118.64 305140.54 291024.23
1 de jan. de 2024 305280.97 -3243.98 -1.06% 308524.94 313259.93 300793
25 de dez. de 2023 310274.92 12391.23 4.15% 297883.68 311628.48 289736.4
18 de dez. de 2023 273900 -52291.99 -16.04% 326191.99 334752.61 266060.48
11 de dez. de 2023 338782.43 4510.89 1.34% 334271.54 347157.79 333667.97
4 de dez. de 2023 337808.34 2287.8 0.68% 335520.53 348337.06 333406.02
27 de nov. de 2023 335573.32 -6963.03 -2.04% 342536.35 352579.02 335130.1
20 de nov. de 2023 343186.74 4007.89 1.18% 339178.84 347880.89 329747.71
13 de nov. de 2023 336751.58 19560.44 6.16% 317191.14 349550.18 316526.81
6 de nov. de 2023 316562.66 -6151.31 -1.91% 322713.96 323177.1 311329.68
30 de out. de 2023 315624.43 27967.67 9.72% 287656.75 317584.56 283980.52
23 de out. de 2023 288730.44 1679.26 0.58% 287051.18 298606.78 281460.64
16 de out. de 2023 287617.91 -17748.73 -5.82% 305366.63 310727.1 284922.73
9 de out. de 2023 305293.92 469.11 0.15% 304824.8 320994.86 300387.62
2 de out. de 2023 307743.08 5608.47 1.85% 302134.61 307978.14 294378.76
25 de set. de 2023 301498.16 3683.19 1.23% 297814.96 310687.26 297604.8
18 de set. de 2023 311846.6 -13383.27 -4.12% 325229.86 328915.06 297306
11 de set. de 2023 324013.74 4464.07 1.39% 319549.67 330351.29 317724
4 de set. de 2023 319470.98 -7950.09 -2.43% 327421.06 337246.6 318732.95
28 de ago. de 2023 322773.72 7751.86 2.46% 315021.85 323701 311664.34
21 de ago. de 2023 312416.32 -6941.12 -2.18% 319357.44 325022.69 312287.83
14 de ago. de 2023 322531.69 -10602.42 -3.19% 333134.11 340491.56 320847.46
7 de ago. de 2023 335054.4 -5937.16 -1.75% 340991.56 348792.23 333350.24
31 de jul. de 2023 344119.99 -590.64 -0.18% 344710.62 355047.11 340735.58
24 de jul. de 2023 343045.31 21850.25 6.8% 321195.06 345669.77 320003.84
17 de jul. de 2023 323049.61 -15741.79 -4.65% 338791.39 342287.35 322530.7
10 de jul. de 2023 340533.4 24745.61 7.83% 315787.78 343374.98 315249.94
3 de jul. de 2023 320363.4 -21523.56 -6.3% 341886.96 341886.96 315343.56
26 de jun. de 2023 337794.4 38911.73 13.01% 298882.67 341224.62 294517.2
19 de jun. de 2023 299263.14 -17042.56 -5.39% 316305.7 326292.59 296590.87
12 de jun. de 2023 321592.46 11394.24 3.67% 310198.22 322347.43 306768
5 de jun. de 2023 311284.86 -6032.78 -1.91% 317317.63 319991.89 306760.03
29 de mai. de 2023 318958.04 9408.2 3.03% 309549.83 322210.98 294345.89
22 de mai. de 2023 313714.1 -25121.12 -7.42% 338835.22 340644.95 305224.2
15 de mai. de 2023 333005.63 13250.78 4.14% 319754.84 344268.4 319754.84
8 de mai. de 2023 314686.2 -2384.42 -0.76% 317070.62 324304.57 302784
1 de mai. de 2023 319027.76 -7461.04 -2.29% 326488.8 326767.68 307139.51
24 de abr. de 2023 324600.38 6749.89 2.12% 317850.49 327933 312376.48
17 de abr. de 2023 323343.43 -1046.49 -0.33% 324389.92 345544.53 317818.62
10 de abr. de 2023 321471.77 219.55 0.06% 321252.21 327815.06 304391
3 de abr. de 2023 324322.06 -3698.59 -1.13% 328020.64 332885.89 317977.77
27 de mar. de 2023 327607.47 -1977.67 -0.61% 329585.13 337242.16 317168.39
20 de mar. de 2023 332269.78 38899.54 13.25% 293370.24 339110.36 291855
13 de mar. de 2023 300231.81 -15166.41 -4.81% 315398.22 316239.8 297573.14
6 de mar. de 2023 303620.11 -19278.36 -5.98% 322898.47 331495.17 302493.68
27 de fev. de 2023 326514.66 11510.23 3.65% 315004.42 342612.61 315004.42
20 de fev. de 2023 315727.06 -21165.41 -6.29% 336892.47 340561.63 315405.22
13 de fev. de 2023 336829.5 -5139.43 -1.51% 341968.93 350790.52 335992.92
6 de fev. de 2023 342903.46 7469.26 2.22% 335434.2 349299.26 330034.9
30 de jan. de 2023 339884.97 1889.04 0.55% 337995.92 342876.48 327836
23 de jan. de 2023 353781.02 17563.21 5.22% 336217.81 357851.98 336217.81
16 de jan. de 2023 337266.28 4029.98 1.2% 333236.3 341300.26 327121.36
9 de jan. de 2023 337593.12 15756.11 4.89% 321837 338144.84 319578.13
2 de jan. de 2023 314461.69 25478.25 8.81% 288983.44 316881.48 288464.7
26 de dez. de 2022 282876.49 62.96 0.02% 282813.52 287492.18 279860
19 de dez. de 2022 277338.26 -14230.89 -4.89% 291569.14 293136.36 269365.25
12 de dez. de 2022 282801.53 7833.08 2.84% 274968.45 293078.39 272763.55
5 de dez. de 2022 279711.07 2356.82 0.84% 277354.25 284121.87 261869
28 de nov. de 2022 265683.09 25336.32 10.54% 240346.77 273702.08 240051.91
21 de nov. de 2022 245178.35 -8024.99 -3.17% 253203.34 255124.37 235084.4
14 de nov. de 2022 255374.25 17319.3 7.27% 238054.94 269809.3 233309.45
7 de nov. de 2022 237723.6 16950.03 7.67% 220773.57 240828.38 206391.39
31 de out. de 2022 217127.87 36480.88 20.19% 180646.98 221142.83 180646.98
24 de out. de 2022 176136.02 -13483.99 -7.12% 189620 189915.41 169063.2
17 de out. de 2022 207384.4 -5689.61 -2.68% 213074 225651.79 204092
10 de out. de 2022 212075 -17513.9 -7.63% 229588.9 231915.24 208583
3 de out. de 2022 236526 15412.1 6.97% 221113.89 243803.42 221113.89
26 de set. de 2022 225851.39 601.79 0.26% 225249.6 239450.14 217315.5
19 de set. de 2022 222185.74 -11945.06 -5.11% 234130.8 243903.22 218825.47
12 de set. de 2022 238531.98 -10148.67 -4.09% 248680.64 253762.46 236594.86
5 de set. de 2022 250191.61 12068.8 5.06% 238122.8 254126.73 232733.6
29 de ago. de 2022 242119.79 -9477.01 -3.77% 251596.8 254033.91 233532
22 de ago. de 2022 255488 12974 5.34% 242514 263902.14 240319.4
15 de ago. de 2022 246431.15 3118.75 1.28% 243312.4 261323.31 243312.4
8 de ago. de 2022 245508 2494 1.02% 243014 252605.78 235935.18
1 de ago. de 2022 244722.57 13685.57 5.92% 231037 249574.85 228207.67
25 de jul. de 2022 235128.8 -22355.21 -8.69% 257484 260997.96 232446.18
18 de jul. de 2022 262020.91 12520.91 5.01% 249500 272818.27 247598.81
11 de jul. de 2022 244791.44 -12693.56 -4.93% 257485 265009.92 242321.39
4 de jul. de 2022 266549.83 15303.33 6.09% 251246.5 283124.62 245608.8
27 de jun. de 2022 248703.6 33187.5 15.39% 215516.1 252993 210573.01
20 de jun. de 2022 191126.98 10263.43 5.67% 180863.55 191805.62 176782.73
13 de jun. de 2022 178147.99 6806.35 3.97% 171341.63 188116.01 169000.32
6 de jun. de 2022 177126.04 11458.04 6.91% 165668 194873.47 162395.56
30 de mai. de 2022 165270.8 4441.09 2.76% 160829.7 172583.14 159514.33
23 de mai. de 2022 157793.78 -2916.17 -1.82% 160709.94 161261.83 145026.37
16 de mai. de 2022 159683.99 401.19 0.25% 159282.8 170490.34 153692
9 de mai. de 2022 159700.96 16887.16 11.82% 142813.8 161220.91 141849.73
2 de mai. de 2022 145268.88 -15409.12 -9.6% 160678 163786.77 142913.6
25 de abr. de 2022 160678 15968 11.03% 144710 164381.58 143714
18 de abr. de 2022 149904.59 236.52 0.15% 149668.06 152650.09 144310.8
11 de abr. de 2022 151489.41 -3730.53 -2.41% 155219.94 165655.03 151336.72
4 de abr. de 2022 159680 -14471 -8.31% 174151 180997.28 158355.65
28 de mar. de 2022 172311 8616 5.26% 163695 174062 163238
21 de mar. de 2022 160856 -19559 -10.85% 180415 187291 158554
14 de mar. de 2022 182217 11706 6.86% 170511 185483 139125
7 de mar. de 2022 179781 22721 14.46% 157060 185531 152476
28 de fev. de 2022 163221 -25244 -13.4% 188465 198582 163000
21 de fev. de 2022 188806 -26839 -12.45% 215645 217182 186006
14 de fev. de 2022 223650 -12350 -5.24% 236000 239092 221200
7 de fev. de 2022 240474 -6826 -2.77% 247300 253559 236194
31 de jan. de 2022 248448 8616 3.59% 239832 255195 239542
24 de jan. de 2022 234795 -22054 -8.59% 256849 257200 233000
17 de jan. de 2022 258325 -1909 -0.74% 260234 264355 248100
10 de jan. de 2022 260868 18778 7.75% 242090 267502 237228
3 de jan. de 2022 238405 -10622 -4.27% 249027 258517 237000
27 de dez. de 2021 248384 8079 3.36% 240305 249359 239000
20 de dez. de 2021 244594 10795 4.61% 233799 245360 233674
13 de dez. de 2021 235680 -17945 -7.08% 253625 255944 235108
6 de dez. de 2021 251300 9163 3.78% 242137 258032 241802
29 de nov. de 2021 246226 -4608 -1.84% 250834 251544 241819
22 de nov. de 2021 251475 -18850 -6.98% 270325 271797 243228
15 de nov. de 2021 271219 11819 4.55% 259400 277986 259164
8 de nov. de 2021 261242 8891 3.52% 252351 264763 249200
1 de nov. de 2021 254958 -5052 -1.95% 260010 271058 253661
25 de out. de 2021 258600 -5736 -2.17% 264336 266598 254872
18 de out. de 2021 267068 13594 5.36% 253474 269486 252833
11 de out. de 2021 257011 -3296 -1.27% 260307 260677 250118
4 de out. de 2021 255903 7642 3.07% 248261 262566 243107
27 de set. de 2021 245294 -3919 -1.58% 249213 256001 245143
20 de set. de 2021 247619 10469 4.41% 237150 251068 231379
13 de set. de 2021 238790 4981 2.13% 233809 242277 230800
6 de set. de 2021 240848 -22886 -8.68% 263734 267800 240115
30 de ago. de 2021 255467 16101 6.72% 239366 260050 232565
23 de ago. de 2021 239460 -4232 -1.74% 243692 247999 229528
16 de ago. de 2021 240062 -34191 -12.47% 274253 275625 232000
9 de ago. de 2021 282609 -4020 -1.41% 286629 299789 273441
2 de ago. de 2021 267367 -17712 -6.22% 285079 286426 259174
26 de jul. de 2021 282075 2375 0.84% 279700 289283 247865
19 de jul. de 2021 295417 5211 1.79% 290206 301297 288683
12 de jul. de 2021 294438 18579 6.73% 275859 294935 274158
5 de jul. de 2021 274041 -14033 -4.88% 288074 288195 271633
28 de jun. de 2021 295632 2846 0.97% 292786 305340 292604
21 de jun. de 2021 290920 -13045 -4.3% 303965 308652 289264
14 de jun. de 2021 303730 5637 1.89% 298093 308309 296770
7 de jun. de 2021 296902 -1702 -0.57% 298604 302417 290500
31 de mai. de 2021 302936 -2457 -0.81% 305393 312763 299500
24 de mai. de 2021 303652 1050 0.34% 302602 309583 296000
17 de mai. de 2021 301171 -7230 -2.35% 308401 310302 296551
10 de mai. de 2021 301715 -28059 -8.51% 329774 332471 298024
3 de mai. de 2021 333123 842 0.25% 332281 336047 321188
26 de abr. de 2021 331406 -9181 -2.7% 340587 342293 327561
19 de abr. de 2021 340866 -13569 -3.83% 354435 355921 334055

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

3671.56

Spread (%)

0.8054 %

Alavancagem

1:10

Juro overnight, Compra

-0.0500 %

Juro overnight, Venda

-0.0111 %

Moeda

ZAR

Horários de Negociação

Mercados fechados

Segunda-feira

07:01 - 14:49

Terça-feira

07:01-14:49

Quarta-feira

07:01-14:49

Quinta-feira

07:01-14:49

Sexta-feira

07:01-14:49

Análise e estatística

Abertura

441069.65

Fechamento anterior

428219.25

Alta/baixa em 52 semanas

290833 - 456295.48

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat