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
10/09/2026	-1,40%	-0,44	30,90	30,80	30,70	31,09	14K	326
09/09/2026	0,10%	0,03	31,34	31,32	31,30	31,78	33K	187
08/09/2026	-2,52%	-0,81	31,31	31,47	30,90	31,68	17K	172
04/09/2026	-1,74%	-0,57	32,12	32,26	31,67	32,26	43K	404
03/09/2026	5,42%	1,68	32,69	31,33	31,33	32,69	99K	379
02/09/2026	-0,74%	-0,23	31,01	31,31	30,72	31,31	13K	325
01/09/2026	-2,34%	-0,75	31,24	31,67	30,92	31,67	16K	337
31/08/2026	1,14%	0,36	31,99	31,57	31,46	32,16	101K	467
28/08/2026	-2,44%	-0,79	31,63	32,01	31,56	32,47	92K	391
27/08/2026	2,21%	0,70	32,42	31,73	31,73	32,74	26K	344
26/08/2026	-0,31%	-0,10	31,72	32,14	31,16	32,14	25K	348
25/08/2026	-0,03%	-0,01	31,82	31,97	31,44	32,14	306K	340
24/08/2026	1,86%	0,58	31,83	31,75	31,44	32,20	19K	348
21/08/2026	5,25%	1,56	31,25	31,16	30,97	31,58	44K	347
20/08/2026	6,11%	1,71	29,69	28,66	28,61	29,80	22K	349
19/08/2026	5,43%	1,44	27,98	26,05	26,05	28,02	38K	76
18/08/2026	0,91%	0,24	26,54	25,85	25,85	26,62	17K	337
17/08/2026	1,78%	0,46	26,30	25,77	25,77	26,40	13K	356
14/08/2026	-0,15%	-0,04	25,84	25,36	25,36	26,05	10K	329
13/08/2026	0,31%	0,08	25,88	25,63	25,45	26,08	12K	336
12/08/2026	-0,04%	-0,01	25,80	25,29	25,29	25,98	10K	32
11/08/2026	0,31%	0,08	25,81	25,99	25,28	25,99	29K	350
10/08/2026	-1,08%	-0,28	25,73	26,15	25,58	26,15	15K	357
07/08/2026	1,09%	0,28	26,01	25,99	25,79	26,20	45K	330
06/08/2026	-1,68%	-0,44	25,73	25,67	25,67	26,06	8K	241
05/08/2026	1,04%	0,27	26,17	26,16	25,88	26,24	10K	323
04/08/2026	1,53%	0,39	25,90	25,31	25,31	26,50	13K	328
03/08/2026	0,04%	0,01	25,51	25,76	24,70	25,76	23K	349
31/07/2026	-3,08%	-0,81	25,50	25,00	24,95	25,89	42K	31
30/07/2026	2,77%	0,71	26,31	26,09	25,72	26,50	50K	415
29/07/2026	-0,74%	-0,19	25,60	25,61	25,60	26,30	14K	321
28/07/2026	-1,38%	-0,36	25,79	26,19	25,37	26,19	28K	373
27/07/2026	1,71%	0,44	26,15	25,79	25,79	26,16	15K	129
24/07/2026	-1,27%	-0,33	25,71	26,17	25,42	26,17	17K	334
23/07/2026	-0,61%	-0,16	26,04	26,34	25,90	26,34	73K	626
22/07/2026	-1,36%	-0,36	26,20	26,65	26,18	26,65	87K	483
21/07/2026	1,65%	0,43	26,56	26,40	26,40	26,82	73K	644
20/07/2026	1,40%	0,36	26,13	26,03	25,74	26,40	45K	658
17/07/2026	-0,15%	-0,04	25,77	25,47	25,33	25,96	17K	606
16/07/2026	-0,69%	-0,18	25,81	26,07	25,15	26,07	18K	638
15/07/2026	0,70%	0,18	25,99	25,58	25,34	26,23	19K	654
14/07/2026	2,58%	0,65	25,81	25,51	25,48	25,98	20K	651
13/07/2026	-2,14%	-0,55	25,16	25,40	24,60	25,40	25K	680
10/07/2026	0,04%	0,01	25,71	25,96	25,68	26,08	6K	25
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	-	-	28,66	26,97	26,79	28,93	30K	697

Date,Open,High,Low,Close,Volume
10-Sep-26,30.80,31.09,30.70,30.90,14468
09-Sep-26,31.32,31.78,31.30,31.34,32672
08-Sep-26,31.47,31.68,30.90,31.31,16876
04-Sep-26,32.26,32.26,31.67,32.12,43427
03-Sep-26,31.33,32.69,31.33,32.69,99281
02-Sep-26,31.31,31.31,30.72,31.01,13439
01-Sep-26,31.67,31.67,30.92,31.24,15978
31-Aug-26,31.57,32.16,31.46,31.99,100866
28-Aug-26,32.01,32.47,31.56,31.63,92284
27-Aug-26,31.73,32.74,31.73,32.42,25824
26-Aug-26,32.14,32.14,31.16,31.72,25272
25-Aug-26,31.97,32.14,31.44,31.82,305502
24-Aug-26,31.75,32.20,31.44,31.83,18715
21-Aug-26,31.16,31.58,30.97,31.25,43923
20-Aug-26,28.66,29.80,28.61,29.69,22144
19-Aug-26,26.05,28.02,26.05,27.98,38368
18-Aug-26,25.85,26.62,25.85,26.54,16664
17-Aug-26,25.77,26.40,25.77,26.30,13063
14-Aug-26,25.36,26.05,25.36,25.84,9587
13-Aug-26,25.63,26.08,25.45,25.88,12126
12-Aug-26,25.29,25.98,25.29,25.80,10019
11-Aug-26,25.99,25.99,25.28,25.81,29083
10-Aug-26,26.15,26.15,25.58,25.73,15210
07-Aug-26,25.99,26.20,25.79,26.01,45227
06-Aug-26,25.67,26.06,25.67,25.73,8292
05-Aug-26,26.16,26.24,25.88,26.17,9807
04-Aug-26,25.31,26.50,25.31,25.90,12737
03-Aug-26,25.76,25.76,24.70,25.51,22801
31-Jul-26,25.00,25.89,24.95,25.50,41904
30-Jul-26,26.09,26.50,25.72,26.31,50309
29-Jul-26,25.61,26.30,25.60,25.60,13715
28-Jul-26,26.19,26.19,25.37,25.79,28289
27-Jul-26,25.79,26.16,25.79,26.15,15249
24-Jul-26,26.17,26.17,25.42,25.71,17318
23-Jul-26,26.34,26.34,25.90,26.04,73175
22-Jul-26,26.65,26.65,26.18,26.20,87131
21-Jul-26,26.40,26.82,26.40,26.56,73209
20-Jul-26,26.03,26.40,25.74,26.13,45266
17-Jul-26,25.47,25.96,25.33,25.77,16763
16-Jul-26,26.07,26.07,25.15,25.81,18226
15-Jul-26,25.58,26.23,25.34,25.99,19228
14-Jul-26,25.51,25.98,25.48,25.81,20034
13-Jul-26,25.40,25.40,24.60,25.16,25259
10-Jul-26,25.96,26.08,25.68,25.71,6481
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

*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