Cotação atual, histórico e gráfico do papel: NASD11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações NASD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/05/2026	3,53%	0,70	20,51	19,83	19,83	20,53	32M	3.835
12/05/2026	-0,75%	-0,15	19,81	19,86	19,52	19,92	18M	7.782
11/05/2026	0,10%	0,02	19,96	19,94	19,87	20,08	27M	11.184
08/05/2026	1,89%	0,37	19,94	19,68	19,62	20,00	29M	37.342
07/05/2026	-0,20%	-0,04	19,57	19,60	19,52	19,75	12M	6.756
06/05/2026	2,24%	0,43	19,61	19,38	19,30	19,61	11M	2.155
05/05/2026	0,26%	0,05	19,18	19,15	19,14	19,24	20M	5.092
04/05/2026	1,06%	0,20	19,13	19,11	19,06	19,20	5M	2.468
30/04/2026	0,05%	0,01	18,93	19,00	18,79	19,18	25M	5.789
29/04/2026	0,91%	0,17	18,92	18,88	18,75	18,98	10M	4.298
28/04/2026	-1,11%	-0,21	18,75	18,82	18,68	18,88	22M	5.390
27/04/2026	-0,16%	-0,03	18,96	18,91	18,78	18,99	17M	5.352
24/04/2026	1,71%	0,32	18,99	18,83	18,82	19,07	15M	2.523
23/04/2026	0,00%	0,00	18,67	18,56	18,45	18,70	8M	5.670
22/04/2026	1,30%	0,24	18,67	18,55	18,37	18,67	24M	7.356
20/04/2026	-0,54%	-0,10	18,43	18,53	18,35	18,53	10M	4.573
17/04/2026	1,15%	0,21	18,53	18,35	18,32	18,57	11M	1.759
16/04/2026	0,44%	0,08	18,32	18,23	18,20	18,40	24M	79.414
15/04/2026	1,45%	0,26	18,24	17,99	17,92	18,24	25M	8.121
14/04/2026	1,64%	0,29	17,98	17,76	17,71	17,98	12M	6.205
13/04/2026	0,91%	0,16	17,69	17,53	17,52	17,69	9M	2.426
10/04/2026	-0,90%	-0,16	17,53	17,69	17,51	17,69	6M	3.906
09/04/2026	-0,11%	-0,02	17,69	17,74	17,56	17,74	9M	9.956
08/04/2026	2,02%	0,35	17,71	17,70	17,61	17,79	11M	4.310
07/04/2026	0,12%	0,02	17,36	17,35	17,15	17,39	10M	4.839
06/04/2026	0,23%	0,04	17,34	17,35	17,27	17,41	5M	2.112
02/04/2026	0,17%	0,03	17,30	17,04	16,91	17,30	10M	2.069
01/04/2026	0,88%	0,15	17,27	17,21	17,09	17,34	14M	5.098
31/03/2026	2,03%	0,34	17,12	16,95	16,89	17,17	12M	21.794
30/03/2026	-0,53%	-0,09	16,78	16,96	16,74	17,00	14M	1.992
27/03/2026	-2,49%	-0,43	16,87	17,17	16,87	17,17	11M	3.963
26/03/2026	-1,48%	-0,26	17,30	17,50	17,25	17,53	10M	28.927
25/03/2026	-0,06%	-0,01	17,56	17,67	17,54	17,71	7M	57.820
24/03/2026	-0,57%	-0,10	17,57	17,66	17,55	17,68	7M	34.598
23/03/2026	-0,06%	-0,01	17,67	17,95	17,61	17,95	15M	10.034
20/03/2026	-0,17%	-0,03	17,68	17,71	17,61	17,84	23M	22.887
19/03/2026	-0,90%	-0,16	17,71	17,87	17,66	17,88	10M	6.432
18/03/2026	-0,45%	-0,08	17,87	17,98	17,83	18,01	9M	5.581
17/03/2026	-0,17%	-0,03	17,95	17,98	17,89	18,05	8M	3.300
16/03/2026	-0,50%	-0,09	17,98	18,16	17,95	18,16	10M	3.393
13/03/2026	0,72%	0,13	18,07	18,00	17,93	18,10	17M	3.281
12/03/2026	-0,11%	-0,02	17,94	17,93	17,70	17,98	15M	2.030
11/03/2026	0,06%	0,01	17,96	17,99	17,88	18,08	12M	2.114
10/03/2026	-0,22%	-0,04	17,95	17,99	17,93	18,08	12M	3.220
09/03/2026	0,00%	0,00	17,99	17,87	17,66	17,99	19M	6.027
06/03/2026	-2,02%	-0,37	17,99	18,31	17,96	18,31	16M	5.439
05/03/2026	0,44%	0,08	18,36	18,38	18,14	18,45	14M	3.822
04/03/2026	0,72%	0,13	18,28	18,10	18,00	18,33	6M	2.635
03/03/2026	0,67%	0,12	18,15	18,02	17,85	18,18	17M	3.936
02/03/2026	1,07%	0,19	18,03	17,80	17,76	18,07	16M	4.656
27/02/2026	-0,39%	-0,07	17,84	17,96	17,69	17,96	11M	4.741
26/02/2026	-0,94%	-0,17	17,91	18,19	17,80	18,19	10M	4.248
25/02/2026	0,89%	0,16	18,08	17,98	17,89	18,18	5M	4.304
24/02/2026	0,79%	0,14	17,92	17,86	17,74	17,94	14M	5.449
23/02/2026	-1,50%	-0,27	17,78	18,07	17,69	18,07	6M	3.038
20/02/2026	0,11%	0,02	18,05	18,03	17,85	18,11	10M	2.340
19/02/2026	-0,77%	-0,14	18,03	18,14	17,96	18,17	9M	1.716
18/02/2026	1,00%	0,18	18,17	18,14	18,09	18,27	9M	1.975
13/02/2026	0,39%	0,07	17,99	18,01	17,87	18,16	4M	2.775
12/02/2026	-1,48%	-0,27	17,92	18,22	17,89	18,25	14M	2.372
11/02/2026	0,06%	0,01	18,19	18,18	18,03	18,27	10M	1.518
10/02/2026	-0,44%	-0,08	18,18	18,30	18,18	18,41	11M	2.470
09/02/2026	0,27%	0,05	18,26	18,21	18,05	18,34	29M	3.786
06/02/2026	1,17%	0,21	18,21	18,06	17,88	18,29	17M	4.082
05/02/2026	-1,15%	-0,21	18,00	18,17	17,91	18,20	16M	2.961
04/02/2026	-1,46%	-0,27	18,21	18,45	18,09	18,57	15M	2.589
03/02/2026	-1,91%	-0,36	18,48	18,92	18,35	18,92	42M	26.230
02/02/2026	0,48%	0,09	18,84	18,61	18,52	18,94	13M	1.656
30/01/2026	0,32%	0,06	18,75	18,76	18,63	18,80	17M	16.514
29/01/2026	-0,80%	-0,15	18,69	18,84	18,47	18,86	52M	2.490
28/01/2026	0,48%	0,09	18,84	18,88	18,81	18,96	6M	1.348
27/01/2026	-0,85%	-0,16	18,75	18,95	18,72	19,07	21M	2.891
26/01/2026	0,37%	0,07	18,91	18,85	18,74	18,98	8M	1.456
23/01/2026	0,27%	0,05	18,84	18,83	18,72	18,95	11M	4.405
22/01/2026	0,21%	0,04	18,79	18,94	18,74	18,95	14M	2.298
21/01/2026	0,11%	0,02	18,75	18,57	18,47	18,89	22M	7.120
20/01/2026	-1,73%	-0,33	18,73	18,90	18,69	18,95	21M	5.582
19/01/2026	-0,31%	-0,06	19,06	18,99	18,81	19,06	5M	3.483
16/01/2026	-0,10%	-0,02	19,12	19,24	19,11	19,33	8M	2.728
15/01/2026	0,05%	0,01	19,14	19,29	19,10	19,36	6M	5.107
14/01/2026	-0,67%	-0,13	19,13	19,19	18,95	19,24	8M	6.510
13/01/2026	-0,31%	-0,06	19,26	19,32	19,20	19,40	12M	1.876
12/01/2026	0,36%	0,07	19,32	19,14	19,07	19,33	12M	2.894
09/01/2026	0,52%	0,10	19,25	19,26	19,02	19,28	7M	1.267
08/01/2026	-0,67%	-0,13	19,15	19,28	19,07	19,31	4M	4.009
07/01/2026	0,47%	0,09	19,28	19,27	19,18	19,37	12M	3.377
06/01/2026	0,31%	0,06	19,19	19,13	18,94	19,20	16M	2.179
05/01/2026	0,47%	0,09	19,13	19,24	18,94	19,34	21M	11.960
02/01/2026	-2,06%	-0,40	19,04	19,44	18,98	19,44	9M	2.253
30/12/2025	-1,87%	-0,37	19,44	19,69	19,44	19,72	10M	13.059
29/12/2025	-0,10%	-0,02	19,81	19,83	19,78	19,94	9M	1.542
26/12/2025	0,56%	0,11	19,83	19,88	19,75	19,92	15M	2.380
23/12/2025	-0,65%	-0,13	19,72	19,85	19,65	19,88	11M	1.679
22/12/2025	1,33%	0,26	19,85	19,66	19,57	19,96	51M	3.513
19/12/2025	1,71%	0,33	19,59	19,31	19,26	19,62	20M	13.933
18/12/2025	1,58%	0,30	19,26	19,15	19,11	19,36	12M	1.770
17/12/2025	-1,04%	-0,20	18,96	19,32	18,96	19,42	29M	3.224
16/12/2025	1,22%	0,23	19,16	19,00	18,88	19,24	15M	1.267
15/12/2025	-0,58%	-0,11	18,93	19,08	18,89	19,13	7M	14.636
12/12/2025	-1,70%	-0,33	19,04	19,28	18,96	19,31	10M	2.004
11/12/2025	-1,42%	-0,28	19,37	19,55	19,17	19,55	13M	1.682
10/12/2025	1,03%	0,20	19,65	19,47	19,43	19,72	11M	5.910
09/12/2025	0,15%	0,03	19,45	19,56	19,40	19,59	32M	1.382
08/12/2025	-0,56%	-0,11	19,42	19,53	19,30	19,59	10M	2.911
05/12/2025	3,22%	0,61	19,53	19,05	18,92	19,66	29M	4.310
04/12/2025	-0,21%	-0,04	18,92	18,96	18,78	18,97	12M	2.468
03/12/2025	-0,11%	-0,02	18,96	18,97	18,77	19,04	22M	1.927
02/12/2025	0,26%	0,05	18,98	18,96	18,90	19,09	22M	4.037
01/12/2025	0,05%	0,01	18,93	18,86	18,77	19,00	3M	1.498
28/11/2025	0,32%	0,06	18,92	18,91	18,74	18,99	13M	1.407
27/11/2025	0,48%	0,09	18,86	18,89	18,78	18,96	5M	2.401
26/11/2025	-0,05%	-0,01	18,77	18,78	18,77	18,88	41M	3.154
25/11/2025	0,64%	0,12	18,78	18,65	18,52	18,84	25M	2.321
24/11/2025	2,30%	0,42	18,66	18,28	18,28	18,73	45M	2.073
21/11/2025	-0,33%	-0,06	18,24	18,08	18,02	18,44	40M	3.014
19/11/2025	0,60%	0,11	18,30	18,36	18,20	18,49	6M	4.510
18/11/2025	-1,20%	-0,22	18,19	18,29	18,10	18,40	16M	32.066
17/11/2025	-0,38%	-0,07	18,41	18,50	18,30	18,59	29M	3.474
14/11/2025	0,05%	0,01	18,48	18,22	18,16	18,59	15M	4.639
13/11/2025	-1,81%	-0,34	18,47	18,81	18,39	18,81	9M	5.829
12/11/2025	0,16%	0,03	18,81	18,82	18,75	18,98	12M	2.461
11/11/2025	-0,69%	-0,13	18,78	18,85	18,65	18,85	10M	1.876
10/11/2025	1,61%	0,30	18,91	18,80	18,77	18,96	12M	1.857
07/11/2025	-0,80%	-0,15	18,61	18,74	18,32	18,74	13M	5.668
06/11/2025	-1,83%	-0,35	18,76	19,14	18,72	19,14	8M	47.645
05/11/2025	-0,26%	-0,05	19,11	19,10	18,91	19,23	15M	1.487
04/11/2025	-1,19%	-0,23	19,16	19,29	19,12	19,32	8M	2.878
03/11/2025	0,15%	0,03	19,39	19,43	19,30	19,44	10M	4.254
31/10/2025	0,36%	0,07	19,36	19,49	19,30	19,58	8M	1.655
30/10/2025	-1,08%	-0,21	19,29	19,51	19,29	19,55	8M	5.228
29/10/2025	0,41%	0,08	19,50	19,49	19,37	19,53	12M	4.351
28/10/2025	0,47%	0,09	19,42	19,35	19,32	19,48	11M	1.491
27/10/2025	1,47%	0,28	19,33	19,20	19,18	19,34	10M	2.571
24/10/2025	-	-	19,05	18,98	18,89	19,11	12M	1.206

Date,Open,High,Low,Close,Volume
13-May-26,19.83,20.53,19.83,20.51,31955212
12-May-26,19.86,19.92,19.52,19.81,18270417
11-May-26,19.94,20.08,19.87,19.96,26830644
08-May-26,19.68,20.00,19.62,19.94,28629645
07-May-26,19.60,19.75,19.52,19.57,12102578
06-May-26,19.38,19.61,19.30,19.61,10859944
05-May-26,19.15,19.24,19.14,19.18,19541110
04-May-26,19.11,19.20,19.06,19.13,5131628
30-Apr-26,19.00,19.18,18.79,18.93,25343762
29-Apr-26,18.88,18.98,18.75,18.92,10493905
28-Apr-26,18.82,18.88,18.68,18.75,21677424
27-Apr-26,18.91,18.99,18.78,18.96,16685867
24-Apr-26,18.83,19.07,18.82,18.99,15029803
23-Apr-26,18.56,18.70,18.45,18.67,8167032
22-Apr-26,18.55,18.67,18.37,18.67,23952542
20-Apr-26,18.53,18.53,18.35,18.43,9500808
17-Apr-26,18.35,18.57,18.32,18.53,10966572
16-Apr-26,18.23,18.40,18.20,18.32,24201295
15-Apr-26,17.99,18.24,17.92,18.24,25016097
14-Apr-26,17.76,17.98,17.71,17.98,11920165
13-Apr-26,17.53,17.69,17.52,17.69,8598417
10-Apr-26,17.69,17.69,17.51,17.53,6335870
09-Apr-26,17.74,17.74,17.56,17.69,9017234
08-Apr-26,17.70,17.79,17.61,17.71,10559522
07-Apr-26,17.35,17.39,17.15,17.36,10175664
06-Apr-26,17.35,17.41,17.27,17.34,5330758
02-Apr-26,17.04,17.30,16.91,17.30,9538244
01-Apr-26,17.21,17.34,17.09,17.27,14115113
31-Mar-26,16.95,17.17,16.89,17.12,12136947
30-Mar-26,16.96,17.00,16.74,16.78,13825426
27-Mar-26,17.17,17.17,16.87,16.87,10727965
26-Mar-26,17.50,17.53,17.25,17.30,9889917
25-Mar-26,17.67,17.71,17.54,17.56,7095828
24-Mar-26,17.66,17.68,17.55,17.57,7276249
23-Mar-26,17.95,17.95,17.61,17.67,15297295
20-Mar-26,17.71,17.84,17.61,17.68,22514951
19-Mar-26,17.87,17.88,17.66,17.71,10429007
18-Mar-26,17.98,18.01,17.83,17.87,8815984
17-Mar-26,17.98,18.05,17.89,17.95,7870042
16-Mar-26,18.16,18.16,17.95,17.98,9931109
13-Mar-26,18.00,18.10,17.93,18.07,17111984
12-Mar-26,17.93,17.98,17.70,17.94,15379044
11-Mar-26,17.99,18.08,17.88,17.96,11761324
10-Mar-26,17.99,18.08,17.93,17.95,11590331
09-Mar-26,17.87,17.99,17.66,17.99,18986329
06-Mar-26,18.31,18.31,17.96,17.99,16117251
05-Mar-26,18.38,18.45,18.14,18.36,14438153
04-Mar-26,18.10,18.33,18.00,18.28,6379832
03-Mar-26,18.02,18.18,17.85,18.15,16944551
02-Mar-26,17.80,18.07,17.76,18.03,16422702
27-Feb-26,17.96,17.96,17.69,17.84,11079766
26-Feb-26,18.19,18.19,17.80,17.91,9840020
25-Feb-26,17.98,18.18,17.89,18.08,4996606
24-Feb-26,17.86,17.94,17.74,17.92,13507678
23-Feb-26,18.07,18.07,17.69,17.78,5650858
20-Feb-26,18.03,18.11,17.85,18.05,9603668
19-Feb-26,18.14,18.17,17.96,18.03,8617276
18-Feb-26,18.14,18.27,18.09,18.17,9339288
13-Feb-26,18.01,18.16,17.87,17.99,4349072
12-Feb-26,18.22,18.25,17.89,17.92,14498997
11-Feb-26,18.18,18.27,18.03,18.19,10400999
10-Feb-26,18.30,18.41,18.18,18.18,11018068
09-Feb-26,18.21,18.34,18.05,18.26,29481935
06-Feb-26,18.06,18.29,17.88,18.21,17130366
05-Feb-26,18.17,18.20,17.91,18.00,16168963
04-Feb-26,18.45,18.57,18.09,18.21,15377091
03-Feb-26,18.92,18.92,18.35,18.48,41581697
02-Feb-26,18.61,18.94,18.52,18.84,12612051
30-Jan-26,18.76,18.80,18.63,18.75,16698779
29-Jan-26,18.84,18.86,18.47,18.69,51903230
28-Jan-26,18.88,18.96,18.81,18.84,6454306
27-Jan-26,18.95,19.07,18.72,18.75,20912760
26-Jan-26,18.85,18.98,18.74,18.91,7617894
23-Jan-26,18.83,18.95,18.72,18.84,10536888
22-Jan-26,18.94,18.95,18.74,18.79,13541456
21-Jan-26,18.57,18.89,18.47,18.75,22099849
20-Jan-26,18.90,18.95,18.69,18.73,20609344
19-Jan-26,18.99,19.06,18.81,19.06,5348028
16-Jan-26,19.24,19.33,19.11,19.12,8385611
15-Jan-26,19.29,19.36,19.10,19.14,6307544
14-Jan-26,19.19,19.24,18.95,19.13,7555672
13-Jan-26,19.32,19.40,19.20,19.26,12184172
12-Jan-26,19.14,19.33,19.07,19.32,12446534
09-Jan-26,19.26,19.28,19.02,19.25,6895900
08-Jan-26,19.28,19.31,19.07,19.15,3675562
07-Jan-26,19.27,19.37,19.18,19.28,11834075
06-Jan-26,19.13,19.20,18.94,19.19,16190676
05-Jan-26,19.24,19.34,18.94,19.13,20830016
02-Jan-26,19.44,19.44,18.98,19.04,9352962
30-Dec-25,19.69,19.72,19.44,19.44,9779626
29-Dec-25,19.83,19.94,19.78,19.81,8766257
26-Dec-25,19.88,19.92,19.75,19.83,15434791
23-Dec-25,19.85,19.88,19.65,19.72,10618868
22-Dec-25,19.66,19.96,19.57,19.85,51037617
19-Dec-25,19.31,19.62,19.26,19.59,19693983
18-Dec-25,19.15,19.36,19.11,19.26,11697988
17-Dec-25,19.32,19.42,18.96,18.96,29019390
16-Dec-25,19.00,19.24,18.88,19.16,14851367
15-Dec-25,19.08,19.13,18.89,18.93,6823380
12-Dec-25,19.28,19.31,18.96,19.04,9628899
11-Dec-25,19.55,19.55,19.17,19.37,12934543
10-Dec-25,19.47,19.72,19.43,19.65,11002669
09-Dec-25,19.56,19.59,19.40,19.45,32147803
08-Dec-25,19.53,19.59,19.30,19.42,9789006
05-Dec-25,19.05,19.66,18.92,19.53,29499001
04-Dec-25,18.96,18.97,18.78,18.92,12383152
03-Dec-25,18.97,19.04,18.77,18.96,22367397
02-Dec-25,18.96,19.09,18.90,18.98,21845509
01-Dec-25,18.86,19.00,18.77,18.93,2509038
28-Nov-25,18.91,18.99,18.74,18.92,12629295
27-Nov-25,18.89,18.96,18.78,18.86,5043931
26-Nov-25,18.78,18.88,18.77,18.77,40554515
25-Nov-25,18.65,18.84,18.52,18.78,24873337
24-Nov-25,18.28,18.73,18.28,18.66,45370641
21-Nov-25,18.08,18.44,18.02,18.24,39964120
19-Nov-25,18.36,18.49,18.20,18.30,6031549
18-Nov-25,18.29,18.40,18.10,18.19,15787851
17-Nov-25,18.50,18.59,18.30,18.41,28959191
14-Nov-25,18.22,18.59,18.16,18.48,15222395
13-Nov-25,18.81,18.81,18.39,18.47,9091964
12-Nov-25,18.82,18.98,18.75,18.81,11700939
11-Nov-25,18.85,18.85,18.65,18.78,10029771
10-Nov-25,18.80,18.96,18.77,18.91,12361113
07-Nov-25,18.74,18.74,18.32,18.61,12937361
06-Nov-25,19.14,19.14,18.72,18.76,8477722
05-Nov-25,19.10,19.23,18.91,19.11,15027332
04-Nov-25,19.29,19.32,19.12,19.16,8187495
03-Nov-25,19.43,19.44,19.30,19.39,9554782
31-Oct-25,19.49,19.58,19.30,19.36,8251710
30-Oct-25,19.51,19.55,19.29,19.29,7768571
29-Oct-25,19.49,19.53,19.37,19.50,12252899
28-Oct-25,19.35,19.48,19.32,19.42,10574230
27-Oct-25,19.20,19.34,19.18,19.33,10079152
24-Oct-25,18.98,19.11,18.89,19.05,11570090

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NASD11