Cotação atual, histórico e gráfico do papel: NBIT11

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 NBIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/07/2026	1,78%	0,45	25,70	25,51	25,33	25,70	17K	626
08/07/2026	-2,43%	-0,63	25,25	25,36	25,03	25,38	18K	643
07/07/2026	0,54%	0,14	25,88	25,22	25,07	26,10	23K	681
06/07/2026	2,96%	0,74	25,74	24,83	24,83	25,92	25K	690
03/07/2026	-0,79%	-0,20	25,00	25,46	25,00	25,46	93K	930
02/07/2026	2,40%	0,59	25,20	24,86	24,67	25,45	22K	636
01/07/2026	3,10%	0,74	24,61	23,70	23,70	24,82	38K	656
30/06/2026	-2,69%	-0,66	23,87	24,12	23,69	24,12	25K	125
29/06/2026	0,57%	0,14	24,53	24,61	23,85	24,74	30K	642
26/06/2026	0,62%	0,15	24,39	24,32	23,87	24,67	10K	24
25/06/2026	-2,53%	-0,63	24,24	24,78	23,87	24,78	75K	764
24/06/2026	-2,24%	-0,57	24,87	25,34	24,27	25,40	22K	638
23/06/2026	-2,94%	-0,77	25,44	25,68	25,31	25,68	4K	24
22/06/2026	2,10%	0,54	26,21	26,01	25,55	26,58	21K	624
19/06/2026	-0,04%	-0,01	25,67	25,17	25,17	25,82	43K	677
18/06/2026	-1,08%	-0,28	25,68	25,73	25,39	26,05	22K	624
17/06/2026	-1,37%	-0,36	25,96	26,25	25,27	26,50	21K	633
16/06/2026	-0,94%	-0,25	26,32	26,84	25,74	26,84	20K	623
15/06/2026	4,61%	1,17	26,57	26,26	26,26	26,85	67K	373
12/06/2026	-0,66%	-0,17	25,40	25,79	25,40	25,80	20K	631
11/06/2026	1,51%	0,38	25,57	25,55	25,37	25,82	142K	650
10/06/2026	-0,79%	-0,20	25,19	25,48	25,09	25,69	30K	659
09/06/2026	-1,78%	-0,46	25,39	25,95	24,90	25,95	29K	705
08/06/2026	4,28%	1,06	25,85	25,20	25,20	26,42	59K	694
05/06/2026	-5,78%	-1,52	24,79	25,78	24,08	25,78	52K	662
03/06/2026	-1,13%	-0,30	26,31	26,59	26,19	26,64	6K	43
02/06/2026	-5,74%	-1,62	26,61	27,55	26,25	27,55	57K	644
01/06/2026	-3,29%	-0,96	28,23	28,98	27,96	29,18	100K	901
29/05/2026	0,10%	0,03	29,19	29,23	28,98	29,76	61K	639
28/05/2026	-2,38%	-0,71	29,16	29,89	28,99	29,89	37K	635
27/05/2026	-0,99%	-0,30	29,87	30,48	29,86	30,48	16K	13
26/05/2026	-1,60%	-0,49	30,17	30,41	30,02	30,93	59K	1.155
25/05/2026	1,89%	0,57	30,66	30,51	30,11	31,43	31K	659
22/05/2026	-1,96%	-0,60	30,09	30,78	29,98	30,78	23K	612
21/05/2026	0,00%	0,00	30,69	31,00	30,11	31,00	58K	742
20/05/2026	0,23%	0,07	30,69	30,93	30,48	31,03	55K	672
19/05/2026	0,89%	0,27	30,62	30,66	30,34	31,13	56K	633
18/05/2026	-4,17%	-1,32	30,35	31,19	30,08	31,19	24K	645
15/05/2026	-1,22%	-0,39	31,67	32,31	31,45	32,31	112K	635
14/05/2026	1,81%	0,57	32,06	31,43	31,37	32,28	111K	759
13/05/2026	0,93%	0,29	31,49	31,52	30,46	31,52	56K	626
12/05/2026	-1,79%	-0,57	31,20	31,68	30,87	31,68	61K	798
11/05/2026	2,22%	0,69	31,77	31,23	31,23	31,84	41K	672
08/05/2026	-0,32%	-0,10	31,08	30,89	30,78	31,24	3M	789
07/05/2026	-1,86%	-0,59	31,18	31,82	31,06	31,82	8K	37
06/05/2026	-0,13%	-0,04	31,77	32,06	31,61	32,06	36K	654
05/05/2026	1,02%	0,32	31,81	31,81	31,51	32,05	51K	706
04/05/2026	4,93%	1,48	31,49	30,54	30,54	31,77	115K	682
30/04/2026	0,40%	0,12	30,01	29,68	29,68	30,99	192K	2.886
29/04/2026	-0,73%	-0,22	29,89	30,42	29,52	30,45	162K	305
28/04/2026	-0,43%	-0,13	30,11	30,24	29,93	30,24	52K	298
27/04/2026	-1,24%	-0,38	30,24	30,93	30,04	30,93	133K	884
24/04/2026	-0,71%	-0,22	30,62	30,75	30,58	31,30	76K	784
23/04/2026	-0,80%	-0,25	30,84	31,10	30,43	31,34	37K	649
22/04/2026	3,22%	0,97	31,09	30,96	30,96	32,00	359K	766
20/04/2026	-1,92%	-0,59	30,12	31,02	29,56	31,02	67K	732
17/04/2026	2,81%	0,84	30,71	29,52	29,52	31,07	56K	668
16/04/2026	0,78%	0,23	29,87	29,94	29,17	30,44	52K	629
15/04/2026	0,47%	0,14	29,64	29,80	29,23	29,80	13K	68
14/04/2026	1,44%	0,42	29,50	29,36	29,00	30,06	157K	685
13/04/2026	-0,34%	-0,10	29,08	28,95	28,29	29,18	37K	666
10/04/2026	0,55%	0,16	29,18	29,20	28,79	29,20	47K	708
09/04/2026	0,28%	0,08	29,02	29,19	28,52	29,22	25K	641
08/04/2026	1,79%	0,51	28,94	28,88	28,68	29,25	69K	801
07/04/2026	-0,21%	-0,06	28,43	27,92	27,58	28,43	57K	655
06/04/2026	3,98%	1,09	28,49	28,10	28,06	29,08	31K	672
02/04/2026	-1,72%	-0,48	27,40	27,32	27,00	28,03	49K	635
01/04/2026	-0,54%	-0,15	27,88	28,32	27,66	28,54	34K	654
31/03/2026	1,19%	0,33	28,03	27,98	27,30	28,46	57K	634
30/03/2026	1,13%	0,31	27,70	27,93	27,46	28,32	19K	636
27/03/2026	-4,93%	-1,42	27,39	28,22	27,27	28,22	69K	161
26/03/2026	-1,81%	-0,53	28,81	29,64	28,03	29,64	64K	645
25/03/2026	1,28%	0,37	29,34	29,39	28,81	29,79	23K	625
24/03/2026	-1,63%	-0,48	28,97	30,03	28,79	30,03	42K	623
23/03/2026	-0,61%	-0,18	29,45	29,93	29,45	31,02	38K	519
20/03/2026	1,72%	0,50	29,63	29,43	29,22	29,63	21K	219
19/03/2026	-1,25%	-0,37	29,13	29,00	28,48	29,31	35K	436
18/03/2026	-4,07%	-1,25	29,50	30,13	29,05	30,13	64K	644
17/03/2026	0,07%	0,02	30,75	30,84	30,43	30,97	25K	638
16/03/2026	1,96%	0,59	30,73	30,55	30,07	31,12	45K	644
13/03/2026	2,73%	0,80	30,14	29,64	29,64	30,74	25K	641
12/03/2026	1,56%	0,45	29,34	29,19	28,79	29,45	22K	636
11/03/2026	0,59%	0,17	28,89	28,75	28,68	29,64	19K	446
10/03/2026	1,23%	0,35	28,72	28,73	28,36	29,36	31K	640
09/03/2026	-0,11%	-0,03	28,37	28,69	28,27	28,96	28K	672
06/03/2026	-4,95%	-1,48	28,40	29,28	27,93	29,46	35K	652
05/03/2026	-1,74%	-0,53	29,88	30,41	29,75	30,41	38K	57
04/03/2026	6,59%	1,88	30,41	29,18	29,18	30,73	128K	749
03/03/2026	-0,45%	-0,13	28,53	28,95	27,87	29,22	83K	681
02/03/2026	7,34%	1,96	28,66	26,97	26,79	28,93	30K	697
27/02/2026	-3,12%	-0,86	26,70	27,27	26,67	27,83	76K	761
26/02/2026	-2,06%	-0,58	27,56	28,02	27,38	28,02	21K	57
25/02/2026	6,67%	1,76	28,14	27,09	26,42	28,40	57K	640
24/02/2026	-0,64%	-0,17	26,38	26,29	25,92	27,10	68K	654
23/02/2026	-4,94%	-1,38	26,55	27,46	26,33	27,46	59K	510
20/02/2026	0,22%	0,06	27,93	28,15	27,58	28,15	51K	444
19/02/2026	1,01%	0,28	27,87	27,87	27,35	28,29	36K	445
18/02/2026	-3,60%	-1,03	27,59	29,25	27,51	29,25	39K	579
13/02/2026	5,07%	1,38	28,62	27,68	27,68	28,85	191K	663
12/02/2026	-2,47%	-0,69	27,24	28,21	27,00	28,40	198K	658
11/02/2026	-1,86%	-0,53	27,93	27,95	27,23	28,16	26K	651
10/02/2026	-2,23%	-0,65	28,46	28,52	28,10	29,07	32K	647
09/02/2026	0,07%	0,02	29,11	29,08	28,31	29,34	189K	733
06/02/2026	9,77%	2,59	29,09	28,01	27,64	29,62	69K	686
05/02/2026	-13,11%	-4,00	26,50	29,30	26,50	29,30	109K	578
04/02/2026	-4,42%	-1,41	30,50	32,00	30,13	32,00	49K	664
03/02/2026	-2,27%	-0,74	31,91	32,91	30,61	33,03	200K	470
02/02/2026	-6,63%	-2,32	32,65	32,69	32,43	33,24	62K	697
30/01/2026	1,13%	0,39	34,97	34,46	34,10	35,35	81K	832
29/01/2026	-5,65%	-2,07	34,58	36,50	34,18	36,50	137K	670
28/01/2026	-1,32%	-0,49	36,65	37,52	36,45	37,97	296K	644
27/01/2026	1,17%	0,43	37,14	36,35	36,23	37,14	152K	781
26/01/2026	-2,24%	-0,84	36,71	37,17	36,40	37,59	187K	757
23/01/2026	0,13%	0,05	37,55	37,83	37,20	38,17	109K	643
22/01/2026	-1,19%	-0,45	37,50	38,23	37,23	38,32	118K	636
21/01/2026	-0,52%	-0,20	37,95	37,98	36,82	38,19	66K	702
20/01/2026	-3,69%	-1,46	38,15	39,31	38,00	39,62	135K	662
19/01/2026	-2,51%	-1,02	39,61	39,96	39,37	40,02	62K	661
16/01/2026	0,25%	0,10	40,63	40,94	40,02	40,94	29K	626
15/01/2026	-2,81%	-1,17	40,53	41,64	40,45	41,64	37K	640
14/01/2026	3,65%	1,47	41,70	40,64	40,38	41,86	160K	641
13/01/2026	3,42%	1,33	40,23	39,29	39,21	41,09	35K	645
12/01/2026	1,28%	0,49	38,90	38,80	38,11	39,26	38K	652
09/01/2026	-1,21%	-0,47	38,41	38,28	37,99	39,04	34K	624
08/01/2026	-0,08%	-0,03	38,88	38,73	38,31	39,42	72K	643
07/01/2026	-2,11%	-0,84	38,91	39,91	38,67	39,91	34K	625
06/01/2026	-1,58%	-0,64	39,75	40,60	39,00	40,60	74K	224
05/01/2026	4,56%	1,76	40,39	39,67	39,58	40,63	45K	645
02/01/2026	1,15%	0,44	38,63	38,58	38,10	39,23	27K	444
30/12/2025	-0,83%	-0,32	38,19	38,51	38,16	38,90	12K	35
29/12/2025	0,29%	0,11	38,51	38,79	38,07	38,84	69K	665
26/12/2025	-1,03%	-0,40	38,40	39,19	38,35	41,09	84K	268
23/12/2025	-1,00%	-0,39	38,80	39,32	38,35	39,46	197K	226
22/12/2025	-	-	39,19	39,00	38,97	39,82	60K	227

Date,Open,High,Low,Close,Volume
09-Jul-26,25.51,25.70,25.33,25.70,16784
08-Jul-26,25.36,25.38,25.03,25.25,18478
07-Jul-26,25.22,26.10,25.07,25.88,22533
06-Jul-26,24.83,25.92,24.83,25.74,25279
03-Jul-26,25.46,25.46,25.00,25.00,92594
02-Jul-26,24.86,25.45,24.67,25.20,22437
01-Jul-26,23.70,24.82,23.70,24.61,37944
30-Jun-26,24.12,24.12,23.69,23.87,24935
29-Jun-26,24.61,24.74,23.85,24.53,29848
26-Jun-26,24.32,24.67,23.87,24.39,10187
25-Jun-26,24.78,24.78,23.87,24.24,74959
24-Jun-26,25.34,25.40,24.27,24.87,21921
23-Jun-26,25.68,25.68,25.31,25.44,3949
22-Jun-26,26.01,26.58,25.55,26.21,20550
19-Jun-26,25.17,25.82,25.17,25.67,43321
18-Jun-26,25.73,26.05,25.39,25.68,21602
17-Jun-26,26.25,26.50,25.27,25.96,21011
16-Jun-26,26.84,26.84,25.74,26.32,20098
15-Jun-26,26.26,26.85,26.26,26.57,66687
12-Jun-26,25.79,25.80,25.40,25.40,19923
11-Jun-26,25.55,25.82,25.37,25.57,142131
10-Jun-26,25.48,25.69,25.09,25.19,29541
09-Jun-26,25.95,25.95,24.90,25.39,29266
08-Jun-26,25.20,26.42,25.20,25.85,59406
05-Jun-26,25.78,25.78,24.08,24.79,52470
03-Jun-26,26.59,26.64,26.19,26.31,5607
02-Jun-26,27.55,27.55,26.25,26.61,57489
01-Jun-26,28.98,29.18,27.96,28.23,100427
29-May-26,29.23,29.76,28.98,29.19,61224
28-May-26,29.89,29.89,28.99,29.16,36940
27-May-26,30.48,30.48,29.86,29.87,15886
26-May-26,30.41,30.93,30.02,30.17,58820
25-May-26,30.51,31.43,30.11,30.66,31248
22-May-26,30.78,30.78,29.98,30.09,22683
21-May-26,31.00,31.00,30.11,30.69,58442
20-May-26,30.93,31.03,30.48,30.69,54820
19-May-26,30.66,31.13,30.34,30.62,56012
18-May-26,31.19,31.19,30.08,30.35,24156
15-May-26,32.31,32.31,31.45,31.67,112064
14-May-26,31.43,32.28,31.37,32.06,110965
13-May-26,31.52,31.52,30.46,31.49,56338
12-May-26,31.68,31.68,30.87,31.20,60904
11-May-26,31.23,31.84,31.23,31.77,41296
08-May-26,30.89,31.24,30.78,31.08,3225246
07-May-26,31.82,31.82,31.06,31.18,7550
06-May-26,32.06,32.06,31.61,31.77,36207
05-May-26,31.81,32.05,31.51,31.81,51198
04-May-26,30.54,31.77,30.54,31.49,114838
30-Apr-26,29.68,30.99,29.68,30.01,191844
29-Apr-26,30.42,30.45,29.52,29.89,161621
28-Apr-26,30.24,30.24,29.93,30.11,52321
27-Apr-26,30.93,30.93,30.04,30.24,132744
24-Apr-26,30.75,31.30,30.58,30.62,75593
23-Apr-26,31.10,31.34,30.43,30.84,37278
22-Apr-26,30.96,32.00,30.96,31.09,358601
20-Apr-26,31.02,31.02,29.56,30.12,67451
17-Apr-26,29.52,31.07,29.52,30.71,55697
16-Apr-26,29.94,30.44,29.17,29.87,52334
15-Apr-26,29.80,29.80,29.23,29.64,12532
14-Apr-26,29.36,30.06,29.00,29.50,157188
13-Apr-26,28.95,29.18,28.29,29.08,36511
10-Apr-26,29.20,29.20,28.79,29.18,46886
09-Apr-26,29.19,29.22,28.52,29.02,24506
08-Apr-26,28.88,29.25,28.68,28.94,69305
07-Apr-26,27.92,28.43,27.58,28.43,57040
06-Apr-26,28.10,29.08,28.06,28.49,30592
02-Apr-26,27.32,28.03,27.00,27.40,49300
01-Apr-26,28.32,28.54,27.66,27.88,33566
31-Mar-26,27.98,28.46,27.30,28.03,57195
30-Mar-26,27.93,28.32,27.46,27.70,19463
27-Mar-26,28.22,28.22,27.27,27.39,69300
26-Mar-26,29.64,29.64,28.03,28.81,63891
25-Mar-26,29.39,29.79,28.81,29.34,22514
24-Mar-26,30.03,30.03,28.79,28.97,42285
23-Mar-26,29.93,31.02,29.45,29.45,37763
20-Mar-26,29.43,29.63,29.22,29.63,20550
19-Mar-26,29.00,29.31,28.48,29.13,34588
18-Mar-26,30.13,30.13,29.05,29.50,63967
17-Mar-26,30.84,30.97,30.43,30.75,24807
16-Mar-26,30.55,31.12,30.07,30.73,44895
13-Mar-26,29.64,30.74,29.64,30.14,25058
12-Mar-26,29.19,29.45,28.79,29.34,22357
11-Mar-26,28.75,29.64,28.68,28.89,18767
10-Mar-26,28.73,29.36,28.36,28.72,31326
09-Mar-26,28.69,28.96,28.27,28.37,27982
06-Mar-26,29.28,29.46,27.93,28.40,35440
05-Mar-26,30.41,30.41,29.75,29.88,38300
04-Mar-26,29.18,30.73,29.18,30.41,127516
03-Mar-26,28.95,29.22,27.87,28.53,83076
02-Mar-26,26.97,28.93,26.79,28.66,30277
27-Feb-26,27.27,27.83,26.67,26.70,76114
26-Feb-26,28.02,28.02,27.38,27.56,20932
25-Feb-26,27.09,28.40,26.42,28.14,56575
24-Feb-26,26.29,27.10,25.92,26.38,68153
23-Feb-26,27.46,27.46,26.33,26.55,58954
20-Feb-26,28.15,28.15,27.58,27.93,50867
19-Feb-26,27.87,28.29,27.35,27.87,35555
18-Feb-26,29.25,29.25,27.51,27.59,39413
13-Feb-26,27.68,28.85,27.68,28.62,191158
12-Feb-26,28.21,28.40,27.00,27.24,197976
11-Feb-26,27.95,28.16,27.23,27.93,25916
10-Feb-26,28.52,29.07,28.10,28.46,32491
09-Feb-26,29.08,29.34,28.31,29.11,189308
06-Feb-26,28.01,29.62,27.64,29.09,68737
05-Feb-26,29.30,29.30,26.50,26.50,109423
04-Feb-26,32.00,32.00,30.13,30.50,48755
03-Feb-26,32.91,33.03,30.61,31.91,200201
02-Feb-26,32.69,33.24,32.43,32.65,62140
30-Jan-26,34.46,35.35,34.10,34.97,81447
29-Jan-26,36.50,36.50,34.18,34.58,137011
28-Jan-26,37.52,37.97,36.45,36.65,295568
27-Jan-26,36.35,37.14,36.23,37.14,152437
26-Jan-26,37.17,37.59,36.40,36.71,186973
23-Jan-26,37.83,38.17,37.20,37.55,108888
22-Jan-26,38.23,38.32,37.23,37.50,117629
21-Jan-26,37.98,38.19,36.82,37.95,65804
20-Jan-26,39.31,39.62,38.00,38.15,134919
19-Jan-26,39.96,40.02,39.37,39.61,62154
16-Jan-26,40.94,40.94,40.02,40.63,28737
15-Jan-26,41.64,41.64,40.45,40.53,37313
14-Jan-26,40.64,41.86,40.38,41.70,159804
13-Jan-26,39.29,41.09,39.21,40.23,35284
12-Jan-26,38.80,39.26,38.11,38.90,37585
09-Jan-26,38.28,39.04,37.99,38.41,33623
08-Jan-26,38.73,39.42,38.31,38.88,72055
07-Jan-26,39.91,39.91,38.67,38.91,33994
06-Jan-26,40.60,40.60,39.00,39.75,74113
05-Jan-26,39.67,40.63,39.58,40.39,44949
02-Jan-26,38.58,39.23,38.10,38.63,26980
30-Dec-25,38.51,38.90,38.16,38.19,12099
29-Dec-25,38.79,38.84,38.07,38.51,69471
26-Dec-25,39.19,41.09,38.35,38.40,84422
23-Dec-25,39.32,39.46,38.35,38.80,196819
22-Dec-25,39.00,39.82,38.97,39.19,60014

*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: NBIT11