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
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	1,50%	0,58	39,19	39,00	38,97	39,82	60K	227
19/12/2025	3,54%	1,32	38,61	38,44	38,11	38,74	57K	662
18/12/2025	-0,93%	-0,35	37,29	38,73	37,00	39,18	74K	516
17/12/2025	-1,34%	-0,51	37,64	37,58	37,37	39,39	71K	682
16/12/2025	3,70%	1,36	38,15	37,95	37,21	38,15	36K	634
15/12/2025	-5,40%	-2,10	36,79	38,38	36,73	38,47	115K	782
12/12/2025	-1,99%	-0,79	38,89	40,08	38,57	40,10	32K	627
11/12/2025	-0,85%	-0,34	39,68	39,04	38,33	39,68	72K	669
10/12/2025	-0,57%	-0,23	40,02	40,19	39,71	40,96	94K	665
09/12/2025	2,78%	1,09	40,25	39,53	39,10	40,72	274K	499
08/12/2025	1,40%	0,54	39,16	39,01	38,73	39,33	18K	53
05/12/2025	-1,10%	-0,43	38,62	38,71	37,54	38,98	61K	649
04/12/2025	-0,36%	-0,14	39,05	39,59	38,60	39,71	73K	52
03/12/2025	1,45%	0,56	39,19	39,02	38,71	40,22	263K	646
02/12/2025	-11,20%	-4,87	38,63	42,62	37,15	42,62	63K	674
01/12/2025	11,28%	4,41	43,50	37,01	35,60	43,50	318K	758
28/11/2025	0,26%	0,10	39,09	39,38	38,45	39,72	73K	652
27/11/2025	2,07%	0,79	38,99	38,60	38,40	39,49	64K	629
26/11/2025	2,30%	0,86	38,20	37,53	36,95	38,43	59K	634
25/11/2025	-2,17%	-0,83	37,34	37,76	36,91	37,90	72K	676
24/11/2025	4,86%	1,77	38,17	36,97	36,63	38,21	98K	695
21/11/2025	-5,41%	-2,08	36,40	36,00	35,58	36,73	121K	672
19/11/2025	-2,38%	-0,94	38,48	39,28	38,04	39,38	48K	651
18/11/2025	1,15%	0,45	39,42	39,17	38,61	40,00	77K	675
17/11/2025	-2,40%	-0,96	38,97	40,33	38,78	40,57	68K	662
14/11/2025	-3,64%	-1,51	39,93	40,24	39,76	41,00	45K	670
13/11/2025	-3,43%	-1,47	41,44	43,34	41,39	43,58	69K	633
12/11/2025	-0,76%	-0,33	42,91	43,98	42,60	44,26	24K	247
11/11/2025	-2,88%	-1,28	43,24	44,34	42,63	44,34	43K	618
10/11/2025	1,53%	0,67	44,52	44,49	44,25	45,15	73K	632
07/11/2025	2,36%	1,01	43,85	42,72	42,60	44,10	76K	632
06/11/2025	-3,01%	-1,33	42,84	43,96	42,84	44,11	61K	228
05/11/2025	2,10%	0,91	44,17	43,70	43,70	44,86	52K	622
04/11/2025	-4,80%	-2,18	43,26	44,73	42,76	45,04	341K	267
03/11/2025	-3,34%	-1,57	45,44	46,42	45,00	46,70	70K	647
31/10/2025	2,69%	1,23	47,01	46,93	46,49	47,74	62K	644
30/10/2025	-3,17%	-1,50	45,78	47,04	45,68	47,04	68K	632
29/10/2025	-2,07%	-1,00	47,28	48,54	47,17	49,27	39K	620
28/10/2025	-1,89%	-0,93	48,28	49,71	48,28	49,81	53K	626
27/10/2025	3,17%	1,51	49,21	49,05	49,05	49,81	293K	629
24/10/2025	0,95%	0,45	47,70	47,73	47,27	48,22	24K	317
23/10/2025	1,55%	0,72	47,25	47,00	46,64	47,93	30K	616
22/10/2025	-2,80%	-1,34	46,53	46,66	46,21	47,01	61K	1.223
21/10/2025	0,42%	0,20	47,87	47,25	46,73	48,86	63K	681
20/10/2025	3,72%	1,71	47,67	47,43	46,97	47,89	38K	613
17/10/2025	-2,17%	-1,02	45,96	46,33	45,46	46,54	79K	681
16/10/2025	-3,27%	-1,59	46,98	48,35	46,53	48,38	54K	634
15/10/2025	-1,28%	-0,63	48,57	49,24	48,06	49,24	43K	207
14/10/2025	-2,69%	-1,36	49,20	49,05	48,53	49,52	41K	621
13/10/2025	-1,44%	-0,74	50,56	50,80	49,56	51,26	75K	232
10/10/2025	-1,18%	-0,61	51,30	52,43	51,05	53,10	238K	196
09/10/2025	-1,52%	-0,80	51,91	52,01	51,31	52,72	95K	624
08/10/2025	1,00%	0,52	52,71	52,72	51,92	53,16	176K	619
07/10/2025	-2,10%	-1,12	52,19	53,85	51,65	53,99	259K	47
06/10/2025	2,13%	1,11	53,31	52,77	52,77	53,93	297K	635
03/10/2025	0,95%	0,49	52,20	51,72	51,40	52,88	315K	228
02/10/2025	3,38%	1,69	51,71	50,23	50,23	51,71	379K	635
01/10/2025	2,84%	1,38	50,02	49,15	49,15	50,37	162K	222
30/09/2025	-0,12%	-0,06	48,64	48,46	47,71	48,64	258K	633
29/09/2025	-	-	48,70	47,78	47,13	48,70	168K	629

Date,Open,High,Low,Close,Volume
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
19-Dec-25,38.44,38.74,38.11,38.61,56629
18-Dec-25,38.73,39.18,37.00,37.29,74282
17-Dec-25,37.58,39.39,37.37,37.64,70683
16-Dec-25,37.95,38.15,37.21,38.15,35589
15-Dec-25,38.38,38.47,36.73,36.79,114583
12-Dec-25,40.08,40.10,38.57,38.89,31623
11-Dec-25,39.04,39.68,38.33,39.68,71540
10-Dec-25,40.19,40.96,39.71,40.02,93740
09-Dec-25,39.53,40.72,39.10,40.25,274139
08-Dec-25,39.01,39.33,38.73,39.16,18276
05-Dec-25,38.71,38.98,37.54,38.62,61489
04-Dec-25,39.59,39.71,38.60,39.05,73208
03-Dec-25,39.02,40.22,38.71,39.19,262906
02-Dec-25,42.62,42.62,37.15,38.63,63293
01-Dec-25,37.01,43.50,35.60,43.50,317713
28-Nov-25,39.38,39.72,38.45,39.09,73310
27-Nov-25,38.60,39.49,38.40,38.99,63859
26-Nov-25,37.53,38.43,36.95,38.20,58637
25-Nov-25,37.76,37.90,36.91,37.34,71749
24-Nov-25,36.97,38.21,36.63,38.17,98344
21-Nov-25,36.00,36.73,35.58,36.40,120594
19-Nov-25,39.28,39.38,38.04,38.48,47860
18-Nov-25,39.17,40.00,38.61,39.42,77490
17-Nov-25,40.33,40.57,38.78,38.97,67941
14-Nov-25,40.24,41.00,39.76,39.93,44925
13-Nov-25,43.34,43.58,41.39,41.44,68816
12-Nov-25,43.98,44.26,42.60,42.91,24038
11-Nov-25,44.34,44.34,42.63,43.24,42797
10-Nov-25,44.49,45.15,44.25,44.52,73327
07-Nov-25,42.72,44.10,42.60,43.85,76047
06-Nov-25,43.96,44.11,42.84,42.84,60761
05-Nov-25,43.70,44.86,43.70,44.17,52113
04-Nov-25,44.73,45.04,42.76,43.26,341463
03-Nov-25,46.42,46.70,45.00,45.44,70319
31-Oct-25,46.93,47.74,46.49,47.01,62130
30-Oct-25,47.04,47.04,45.68,45.78,67506
29-Oct-25,48.54,49.27,47.17,47.28,38689
28-Oct-25,49.71,49.81,48.28,48.28,53099
27-Oct-25,49.05,49.81,49.05,49.21,293066
24-Oct-25,47.73,48.22,47.27,47.70,24020
23-Oct-25,47.00,47.93,46.64,47.25,29931
22-Oct-25,46.66,47.01,46.21,46.53,61236
21-Oct-25,47.25,48.86,46.73,47.87,62892
20-Oct-25,47.43,47.89,46.97,47.67,38263
17-Oct-25,46.33,46.54,45.46,45.96,78828
16-Oct-25,48.35,48.38,46.53,46.98,53657
15-Oct-25,49.24,49.24,48.06,48.57,43249
14-Oct-25,49.05,49.52,48.53,49.20,41346
13-Oct-25,50.80,51.26,49.56,50.56,74977
10-Oct-25,52.43,53.10,51.05,51.30,238092
09-Oct-25,52.01,52.72,51.31,51.91,94964
08-Oct-25,52.72,53.16,51.92,52.71,176111
07-Oct-25,53.85,53.99,51.65,52.19,258593
06-Oct-25,52.77,53.93,52.77,53.31,297453
03-Oct-25,51.72,52.88,51.40,52.20,314937
02-Oct-25,50.23,51.71,50.23,51.71,378884
01-Oct-25,49.15,50.37,49.15,50.02,162054
30-Sep-25,48.46,48.64,47.71,48.64,257858
29-Sep-25,47.78,48.70,47.13,48.70,168139

*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