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
22/10/2025	-0,79%	-0,15	18,72	18,87	18,59	18,91	15M	2.093
21/10/2025	0,27%	0,05	18,87	18,85	18,80	18,94	13M	9.755
20/10/2025	0,70%	0,13	18,82	18,69	18,65	18,86	20M	2.801
17/10/2025	-0,11%	-0,02	18,69	18,73	18,55	18,79	14M	1.591
16/10/2025	-0,74%	-0,14	18,71	18,90	18,61	18,93	4M	1.117
15/10/2025	0,59%	0,11	18,85	18,85	18,66	18,94	17M	2.987
14/10/2025	-0,53%	-0,10	18,74	18,70	18,64	18,88	11M	1.456

13/10/2025	1,40%	0,26	18,84	18,71	18,66	18,88	8M	1.040
10/10/2025	-1,28%	-0,24	18,58	18,82	18,58	19,15	27M	2.478
09/10/2025	0,59%	0,11	18,82	18,69	18,62	18,82	13M	1.957
08/10/2025	0,92%	0,17	18,71	18,56	18,48	18,75	11M	2.633
07/10/2025	0,38%	0,07	18,54	18,58	18,43	18,66	11M	3.465
06/10/2025	0,22%	0,04	18,47	18,62	18,45	18,62	14M	2.283
03/10/2025	-0,49%	-0,09	18,43	18,53	18,40	18,63	8M	846
02/10/2025	0,60%	0,11	18,52	18,47	18,45	18,60	15M	1.259
01/10/2025	0,49%	0,09	18,41	18,24	18,15	18,43	9M	2.159
30/09/2025	0,44%	0,08	18,32	18,24	18,12	18,32	5M	6.825
29/09/2025	0,11%	0,02	18,24	18,25	18,17	18,34	7M	2.231
26/09/2025	-0,11%	-0,02	18,22	18,25	18,03	18,29	9M	1.328
25/09/2025	0,27%	0,05	18,24	18,04	18,00	18,27	10M	3.432
24/09/2025	0,61%	0,11	18,19	18,18	18,09	18,22	5M	1.033
23/09/2025	-1,74%	-0,32	18,08	18,36	18,05	18,36	15M	6.150
22/09/2025	0,71%	0,13	18,40	18,30	18,27	18,43	9M	2.675
19/09/2025	0,83%	0,15	18,27	18,20	18,17	18,27	2M	989
18/09/2025	1,23%	0,22	18,12	18,03	18,00	18,16	8M	1.101
17/09/2025	-0,11%	-0,02	17,90	17,92	17,80	18,00	5M	1.289
16/09/2025	-0,61%	-0,11	17,92	18,06	17,92	18,07	3M	1.235
15/09/2025	0,33%	0,06	18,03	17,97	17,95	18,07	18M	2.039
12/09/2025	-0,39%	-0,07	17,97	18,00	17,94	18,05	6M	955
11/09/2025	0,45%	0,08	18,04	18,08	17,93	18,08	7M	1.466
10/09/2025	-0,66%	-0,12	17,96	18,11	17,92	18,18	12M	3.036
09/09/2025	0,67%	0,12	18,08	18,00	17,92	18,08	4M	1.824
08/09/2025	0,67%	0,12	17,96	17,85	17,84	18,09	3M	941
05/09/2025	-0,50%	-0,09	17,84	17,96	17,72	17,98	4M	1.125
04/09/2025	0,79%	0,14	17,93	17,80	17,74	17,94	3M	660
03/09/2025	0,40%	0,07	17,79	17,75	17,67	17,83	3M	702
02/09/2025	0,00%	0,00	17,72	17,72	17,49	17,72	5M	1.405
01/09/2025	0,06%	0,01	17,72	17,71	17,66	17,77	3M	1.132
29/08/2025	-0,78%	-0,14	17,71	17,80	17,64	17,85	10M	9.629
28/08/2025	0,28%	0,05	17,85	17,74	17,69	17,90	14M	1.369
27/08/2025	-0,06%	-0,01	17,80	17,85	17,73	17,91	9M	1.762
26/08/2025	0,68%	0,12	17,81	17,70	17,62	17,86	3M	1.130
25/08/2025	-0,34%	-0,06	17,69	17,73	17,62	17,74	12M	54.905
22/08/2025	0,34%	0,06	17,75	17,70	17,66	17,82	16M	1.747
21/08/2025	-0,23%	-0,04	17,69	17,73	17,60	17,78	4M	1.363
20/08/2025	-1,17%	-0,21	17,73	17,90	17,46	17,90	8M	2.501
19/08/2025	-0,11%	-0,02	17,94	18,05	17,86	18,19	16M	2.212
18/08/2025	0,73%	0,13	17,96	17,83	17,83	18,02	8M	1.841
15/08/2025	-0,94%	-0,17	17,83	17,95	17,78	17,98	10M	1.603
14/08/2025	0,33%	0,06	18,00	17,91	17,80	18,04	12M	2.205
13/08/2025	0,17%	0,03	17,94	17,98	17,85	18,04	6M	1.393
12/08/2025	0,39%	0,07	17,91	17,86	17,74	18,02	31M	4.167
11/08/2025	-0,22%	-0,04	17,84	17,89	17,82	18,04	12M	1.310
08/08/2025	1,19%	0,21	17,88	17,65	17,65	17,96	22M	2.721
07/08/2025	-0,39%	-0,07	17,67	17,82	17,60	17,93	14M	4.515
06/08/2025	0,34%	0,06	17,74	17,69	17,57	17,77	5M	916
05/08/2025	-0,62%	-0,11	17,68	17,84	17,63	17,89	12M	2.124
04/08/2025	1,14%	0,20	17,79	17,54	17,54	17,85	9M	2.227
01/08/2025	-2,92%	-0,53	17,59	17,86	17,48	17,86	10M	2.143
31/07/2025	-0,22%	-0,04	18,12	18,42	18,08	18,50	11M	17.714
30/07/2025	0,33%	0,06	18,16	18,22	18,02	18,38	12M	7.275
29/07/2025	-0,55%	-0,10	18,10	18,25	18,08	18,37	12M	3.470
28/07/2025	0,83%	0,15	18,20	18,18	18,09	18,26	8M	2.311
25/07/2025	1,06%	0,19	18,05	17,85	17,85	18,10	8M	1.264
24/07/2025	0,11%	0,02	17,86	17,87	17,81	18,00	11M	944
23/07/2025	-0,34%	-0,06	17,84	17,87	17,76	18,00	8M	1.772
22/07/2025	-0,50%	-0,09	17,90	18,00	17,85	18,05	20M	3.499
21/07/2025	0,06%	0,01	17,99	17,84	17,84	18,12	26M	5.504
18/07/2025	0,73%	0,13	17,98	17,90	17,77	17,98	13M	20.294
17/07/2025	0,51%	0,09	17,85	17,90	17,83	17,93	9M	7.770
16/07/2025	0,17%	0,03	17,76	17,78	17,55	17,82	19M	5.659
15/07/2025	-0,28%	-0,05	17,73	17,87	17,71	17,93	31M	4.316
14/07/2025	0,91%	0,16	17,78	17,62	17,51	17,82	13M	9.545
11/07/2025	0,00%	0,00	17,62	17,68	17,57	17,76	10M	1.511
10/07/2025	0,40%	0,07	17,62	17,70	17,53	17,86	12M	16.229
09/07/2025	1,98%	0,34	17,55	17,39	17,28	17,55	7M	1.408
08/07/2025	-0,64%	-0,11	17,21	17,32	17,19	17,33	12M	1.934
07/07/2025	0,81%	0,14	17,32	17,18	17,17	17,34	38M	4.141
04/07/2025	-0,12%	-0,02	17,18	17,19	17,01	17,19	6M	2.018
03/07/2025	0,41%	0,07	17,20	17,23	17,11	17,33	13M	2.484
02/07/2025	0,06%	0,01	17,13	17,00	17,00	17,30	8M	1.111
01/07/2025	-0,58%	-0,10	17,12	17,18	17,06	17,24	10M	1.309
27/06/2025	0,12%	0,02	17,22	17,22	17,13	17,33	6M	981
26/06/2025	-0,29%	-0,05	17,20	17,24	17,11	17,31	16M	3.108
25/06/2025	0,94%	0,16	17,25	17,20	17,10	17,27	4M	1.571
24/06/2025	1,91%	0,32	17,09	16,86	16,85	17,11	6M	2.711
23/06/2025	0,72%	0,12	16,77	16,70	16,57	16,79	8M	3.585
20/06/2025	-0,12%	-0,02	16,65	16,65	16,56	16,79	6M	2.152
18/06/2025	0,00%	0,00	16,67	16,70	16,62	16,76	6M	2.052
17/06/2025	-0,71%	-0,12	16,67	16,77	16,62	16,78	25M	3.601
16/06/2025	0,30%	0,05	16,79	16,76	16,74	16,92	8M	2.253
13/06/2025	-1,18%	-0,20	16,74	16,91	16,68	17,00	21M	3.269
12/06/2025	0,24%	0,04	16,94	16,86	16,85	17,12	36M	3.174
11/06/2025	-0,88%	-0,15	16,90	17,05	16,82	17,10	7M	3.963
10/06/2025	0,83%	0,14	17,05	16,98	16,86	17,10	21M	3.643
09/06/2025	0,06%	0,01	16,91	16,90	16,90	17,05	11M	46.394
06/06/2025	0,66%	0,11	16,90	16,90	16,86	17,09	24M	4.906
05/06/2025	-1,70%	-0,29	16,79	17,06	16,75	17,11	21M	1.929
04/06/2025	0,23%	0,04	17,08	17,00	16,97	17,17	28M	4.222
03/06/2025	0,06%	0,01	17,04	17,13	16,96	17,14	9M	1.325
02/06/2025	0,35%	0,06	17,03	16,86	16,81	17,18	64M	3.928
30/05/2025	0,30%	0,05	16,97	16,93	16,77	17,09	22M	4.754
29/05/2025	0,06%	0,01	16,92	17,08	16,81	17,13	36M	5.209
28/05/2025	0,24%	0,04	16,91	16,95	16,91	17,09	4M	746
27/05/2025	1,02%	0,17	16,87	16,70	16,66	16,91	20M	2.187
26/05/2025	1,40%	0,23	16,70	16,51	16,51	16,93	6M	1.942
23/05/2025	-1,26%	-0,21	16,47	16,62	16,47	16,67	4M	1.229
22/05/2025	0,48%	0,08	16,68	16,71	16,55	16,75	5M	805
21/05/2025	-1,66%	-0,28	16,60	16,80	16,55	16,96	16M	1.114
20/05/2025	-0,12%	-0,02	16,88	16,90	16,76	16,92	8M	1.518
19/05/2025	-0,18%	-0,03	16,90	16,77	16,68	16,92	11M	1.452
16/05/2025	0,18%	0,03	16,93	16,96	16,88	17,02	5M	1.079
15/05/2025	0,90%	0,15	16,90	16,74	16,60	16,99	15M	1.719
14/05/2025	1,09%	0,18	16,75	16,60	16,54	16,78	38M	4.313
13/05/2025	0,30%	0,05	16,57	16,46	16,42	16,65	51M	2.587
12/05/2025	4,49%	0,71	16,52	16,45	16,33	16,61	38M	3.498
09/05/2025	-0,13%	-0,02	15,81	15,86	15,75	15,95	7M	4.135
08/05/2025	-0,50%	-0,08	15,83	15,96	15,77	16,03	7M	3.277
07/05/2025	0,95%	0,15	15,91	15,89	15,67	15,97	9M	1.834
06/05/2025	-0,57%	-0,09	15,76	15,79	15,71	15,89	5M	1.954
05/05/2025	0,13%	0,02	15,85	15,70	15,65	15,94	10M	6.799
02/05/2025	2,39%	0,37	15,83	15,66	15,63	15,92	7M	3.733
30/04/2025	0,72%	0,11	15,46	15,10	15,01	15,46	11M	1.187
29/04/2025	0,52%	0,08	15,35	15,27	15,18	15,39	4M	3.233
28/04/2025	-0,78%	-0,12	15,27	15,36	15,14	15,39	4M	2.319
25/04/2025	1,05%	0,16	15,39	15,22	15,13	15,40	24M	2.192
24/04/2025	2,28%	0,34	15,23	14,89	14,72	15,23	15M	1.088
23/04/2025	1,99%	0,29	14,89	14,90	14,79	15,10	7M	1.266
22/04/2025	-1,22%	-0,18	14,60	14,59	14,44	14,70	10M	3.137
17/04/2025	-0,74%	-0,11	14,78	15,05	14,71	15,08	15M	2.278
16/04/2025	-3,50%	-0,54	14,89	15,30	14,73	15,30	8M	2.159
15/04/2025	0,65%	0,10	15,43	15,32	15,26	15,62	38M	2.326
14/04/2025	0,46%	0,07	15,33	15,41	15,23	15,58	6M	1.208
11/04/2025	-	-	15,26	14,97	14,94	15,34	17M	1.591

Date,Open,High,Low,Close,Volume
22-Oct-25,18.87,18.91,18.59,18.72,15075835
21-Oct-25,18.85,18.94,18.80,18.87,13055879
20-Oct-25,18.69,18.86,18.65,18.82,19506437
17-Oct-25,18.73,18.79,18.55,18.69,14076149
16-Oct-25,18.90,18.93,18.61,18.71,4466643
15-Oct-25,18.85,18.94,18.66,18.85,17118249
14-Oct-25,18.70,18.88,18.64,18.74,11101880
13-Oct-25,18.71,18.88,18.66,18.84,8390448
10-Oct-25,18.82,19.15,18.58,18.58,27302389
09-Oct-25,18.69,18.82,18.62,18.82,13351068
08-Oct-25,18.56,18.75,18.48,18.71,10737034
07-Oct-25,18.58,18.66,18.43,18.54,10802886
06-Oct-25,18.62,18.62,18.45,18.47,14135314
03-Oct-25,18.53,18.63,18.40,18.43,7583314
02-Oct-25,18.47,18.60,18.45,18.52,15026206
01-Oct-25,18.24,18.43,18.15,18.41,8650147
30-Sep-25,18.24,18.32,18.12,18.32,5059672
29-Sep-25,18.25,18.34,18.17,18.24,6854262
26-Sep-25,18.25,18.29,18.03,18.22,8739014
25-Sep-25,18.04,18.27,18.00,18.24,9866598
24-Sep-25,18.18,18.22,18.09,18.19,5299428
23-Sep-25,18.36,18.36,18.05,18.08,15292185
22-Sep-25,18.30,18.43,18.27,18.40,9442701
19-Sep-25,18.20,18.27,18.17,18.27,2348154
18-Sep-25,18.03,18.16,18.00,18.12,8201505
17-Sep-25,17.92,18.00,17.80,17.90,4850067
16-Sep-25,18.06,18.07,17.92,17.92,2627010
15-Sep-25,17.97,18.07,17.95,18.03,18147547
12-Sep-25,18.00,18.05,17.94,17.97,5840148
11-Sep-25,18.08,18.08,17.93,18.04,6980296
10-Sep-25,18.11,18.18,17.92,17.96,11885117
09-Sep-25,18.00,18.08,17.92,18.08,3610805
08-Sep-25,17.85,18.09,17.84,17.96,2755258
05-Sep-25,17.96,17.98,17.72,17.84,4206264
04-Sep-25,17.80,17.94,17.74,17.93,3068325
03-Sep-25,17.75,17.83,17.67,17.79,2873512
02-Sep-25,17.72,17.72,17.49,17.72,4954117
01-Sep-25,17.71,17.77,17.66,17.72,2860013
29-Aug-25,17.80,17.85,17.64,17.71,9535117
28-Aug-25,17.74,17.90,17.69,17.85,13580323
27-Aug-25,17.85,17.91,17.73,17.80,8953049
26-Aug-25,17.70,17.86,17.62,17.81,3499346
25-Aug-25,17.73,17.74,17.62,17.69,11777917
22-Aug-25,17.70,17.82,17.66,17.75,15909233
21-Aug-25,17.73,17.78,17.60,17.69,3913221
20-Aug-25,17.90,17.90,17.46,17.73,7709740
19-Aug-25,18.05,18.19,17.86,17.94,15932135
18-Aug-25,17.83,18.02,17.83,17.96,7909464
15-Aug-25,17.95,17.98,17.78,17.83,10163139
14-Aug-25,17.91,18.04,17.80,18.00,11590314
13-Aug-25,17.98,18.04,17.85,17.94,5714629
12-Aug-25,17.86,18.02,17.74,17.91,30505085
11-Aug-25,17.89,18.04,17.82,17.84,11692588
08-Aug-25,17.65,17.96,17.65,17.88,21972608
07-Aug-25,17.82,17.93,17.60,17.67,13698188
06-Aug-25,17.69,17.77,17.57,17.74,5479359
05-Aug-25,17.84,17.89,17.63,17.68,12383580
04-Aug-25,17.54,17.85,17.54,17.79,9199294
01-Aug-25,17.86,17.86,17.48,17.59,10318781
31-Jul-25,18.42,18.50,18.08,18.12,10924653
30-Jul-25,18.22,18.38,18.02,18.16,11754820
29-Jul-25,18.25,18.37,18.08,18.10,12339628
28-Jul-25,18.18,18.26,18.09,18.20,8471622
25-Jul-25,17.85,18.10,17.85,18.05,7841901
24-Jul-25,17.87,18.00,17.81,17.86,10505904
23-Jul-25,17.87,18.00,17.76,17.84,8160729
22-Jul-25,18.00,18.05,17.85,17.90,20177613
21-Jul-25,17.84,18.12,17.84,17.99,26156217
18-Jul-25,17.90,17.98,17.77,17.98,13282434
17-Jul-25,17.90,17.93,17.83,17.85,9458084
16-Jul-25,17.78,17.82,17.55,17.76,19222611
15-Jul-25,17.87,17.93,17.71,17.73,31095696
14-Jul-25,17.62,17.82,17.51,17.78,13052547
11-Jul-25,17.68,17.76,17.57,17.62,9685653
10-Jul-25,17.70,17.86,17.53,17.62,11879613
09-Jul-25,17.39,17.55,17.28,17.55,6897354
08-Jul-25,17.32,17.33,17.19,17.21,12429922
07-Jul-25,17.18,17.34,17.17,17.32,38162262
04-Jul-25,17.19,17.19,17.01,17.18,6111203
03-Jul-25,17.23,17.33,17.11,17.20,12903591
02-Jul-25,17.00,17.30,17.00,17.13,8312592
01-Jul-25,17.18,17.24,17.06,17.12,10082607
27-Jun-25,17.22,17.33,17.13,17.22,5527285
26-Jun-25,17.24,17.31,17.11,17.20,15929187
25-Jun-25,17.20,17.27,17.10,17.25,4292198
24-Jun-25,16.86,17.11,16.85,17.09,5910516
23-Jun-25,16.70,16.79,16.57,16.77,8245106
20-Jun-25,16.65,16.79,16.56,16.65,6406152
18-Jun-25,16.70,16.76,16.62,16.67,6329055
17-Jun-25,16.77,16.78,16.62,16.67,24751038
16-Jun-25,16.76,16.92,16.74,16.79,7996868
13-Jun-25,16.91,17.00,16.68,16.74,21258000
12-Jun-25,16.86,17.12,16.85,16.94,35894497
11-Jun-25,17.05,17.10,16.82,16.90,6911250
10-Jun-25,16.98,17.10,16.86,17.05,21015871
09-Jun-25,16.90,17.05,16.90,16.91,10892463
06-Jun-25,16.90,17.09,16.86,16.90,23860265
05-Jun-25,17.06,17.11,16.75,16.79,21347455
04-Jun-25,17.00,17.17,16.97,17.08,28335115
03-Jun-25,17.13,17.14,16.96,17.04,9311632
02-Jun-25,16.86,17.18,16.81,17.03,64379410
30-May-25,16.93,17.09,16.77,16.97,21996507
29-May-25,17.08,17.13,16.81,16.92,36365431
28-May-25,16.95,17.09,16.91,16.91,4495320
27-May-25,16.70,16.91,16.66,16.87,19567950
26-May-25,16.51,16.93,16.51,16.70,6476324
23-May-25,16.62,16.67,16.47,16.47,3636700
22-May-25,16.71,16.75,16.55,16.68,4560370
21-May-25,16.80,16.96,16.55,16.60,16118636
20-May-25,16.90,16.92,16.76,16.88,7686539
19-May-25,16.77,16.92,16.68,16.90,10797908
16-May-25,16.96,17.02,16.88,16.93,5398713
15-May-25,16.74,16.99,16.60,16.90,14796012
14-May-25,16.60,16.78,16.54,16.75,37539693
13-May-25,16.46,16.65,16.42,16.57,50793284
12-May-25,16.45,16.61,16.33,16.52,37771436
09-May-25,15.86,15.95,15.75,15.81,6841510
08-May-25,15.96,16.03,15.77,15.83,6728257
07-May-25,15.89,15.97,15.67,15.91,8953988
06-May-25,15.79,15.89,15.71,15.76,5322946
05-May-25,15.70,15.94,15.65,15.85,10335630
02-May-25,15.66,15.92,15.63,15.83,6510124
30-Apr-25,15.10,15.46,15.01,15.46,10685058
29-Apr-25,15.27,15.39,15.18,15.35,4458717
28-Apr-25,15.36,15.39,15.14,15.27,3744075
25-Apr-25,15.22,15.40,15.13,15.39,24144276
24-Apr-25,14.89,15.23,14.72,15.23,14975160
23-Apr-25,14.90,15.10,14.79,14.89,6947168
22-Apr-25,14.59,14.70,14.44,14.60,10172579
17-Apr-25,15.05,15.08,14.71,14.78,14567002
16-Apr-25,15.30,15.30,14.73,14.89,8302175
15-Apr-25,15.32,15.62,15.26,15.43,38462643
14-Apr-25,15.41,15.58,15.23,15.33,5879755
11-Apr-25,14.97,15.34,14.94,15.26,17111038

*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