Cotação atual, histórico e gráfico do papel: NBIT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 2,96% | 1,40 | 48,70 | 47,78 | 47,13 | 48,70 | 168K | 629 |
| 26/09/2025 | 1,03% | 0,48 | 47,30 | 47,24 | 47,13 | 47,76 | 102K | 631 |
| 25/09/2025 | -3,24% | -1,57 | 46,82 | 48,88 | 46,60 | 48,88 | 101K | 651 |
| 24/09/2025 | 2,43% | 1,15 | 48,39 | 47,72 | 47,72 | 48,39 | 31K | 609 |
| 23/09/2025 | -1,38% | -0,66 | 47,24 | 47,92 | 47,21 | 48,20 | 111K | 634 |
| 22/09/2025 | -2,42% | -1,19 | 47,90 | 48,95 | 47,90 | 48,95 | 190K | 666 |
| 19/09/2025 | -1,78% | -0,89 | 49,09 | 50,38 | 49,09 | 50,38 | 81K | 621 |
| 18/09/2025 | 1,65% | 0,81 | 49,98 | 49,68 | 49,68 | 50,12 | 78K | 438 |
| 17/09/2025 | -0,77% | -0,38 | 49,17 | 49,86 | 48,81 | 49,86 | 29K | 47 |
| 16/09/2025 | 0,88% | 0,43 | 49,55 | 49,62 | 48,89 | 49,70 | 51K | 648 |
| 15/09/2025 | -1,74% | -0,87 | 49,12 | 49,50 | 48,66 | 49,62 | 119K | 670 |
| 12/09/2025 | 1,24% | 0,61 | 49,99 | 49,88 | 49,31 | 50,03 | 155K | 428 |
| 11/09/2025 | 0,35% | 0,17 | 49,38 | 49,43 | 48,95 | 49,93 | 4M | 719 |
| 10/09/2025 | 1,65% | 0,80 | 49,21 | 49,39 | 49,01 | 49,56 | 130K | 626 |
| 09/09/2025 | -0,47% | -0,23 | 48,41 | 49,13 | 48,07 | 49,20 | 47K | 631 |
| 08/09/2025 | 0,66% | 0,32 | 48,64 | 48,99 | 48,62 | 49,08 | 124K | 636 |
| 05/09/2025 | 0,62% | 0,30 | 48,32 | 48,52 | 47,66 | 49,40 | 149K | 229 |
| 04/09/2025 | -2,06% | -1,01 | 48,02 | 49,05 | 47,83 | 49,05 | 103K | 635 |
| 03/09/2025 | 0,59% | 0,29 | 49,03 | 49,10 | 48,58 | 49,23 | 167K | 168 |
| 02/09/2025 | 2,46% | 1,17 | 48,74 | 47,74 | 47,74 | 48,90 | 36K | 616 |
| 01/09/2025 | 1,60% | 0,75 | 47,57 | 47,29 | 47,29 | 47,69 | 52K | 636 |
| 29/08/2025 | -4,23% | -2,07 | 46,82 | 48,87 | 46,70 | 48,87 | 84K | 646 |
| 28/08/2025 | 0,16% | 0,08 | 48,89 | 49,60 | 48,84 | 49,78 | 826K | 266 |
| 27/08/2025 | 0,54% | 0,26 | 48,81 | 48,56 | 48,56 | 49,91 | 114K | 132 |
| 26/08/2025 | 0,46% | 0,22 | 48,55 | 48,82 | 47,15 | 48,82 | 164K | 645 |
| 25/08/2025 | -5,20% | -2,65 | 48,33 | 49,50 | 48,33 | 50,46 | 2M | 766 |
| 22/08/2025 | 3,07% | 1,52 | 50,98 | 49,97 | 49,29 | 51,22 | 320K | 299 |
| 21/08/2025 | -6,15% | -3,24 | 49,46 | 53,23 | 49,35 | 58,00 | 140K | 749 |
| 20/08/2025 | - | - | 52,70 | 49,56 | 49,45 | 52,70 | 49K | 617 |
Date,Open,High,Low,Close,Volume
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
26-Sep-25,47.24,47.76,47.13,47.30,102186
25-Sep-25,48.88,48.88,46.60,46.82,101071
24-Sep-25,47.72,48.39,47.72,48.39,31290
23-Sep-25,47.92,48.20,47.21,47.24,110560
22-Sep-25,48.95,48.95,47.90,47.90,190392
19-Sep-25,50.38,50.38,49.09,49.09,80894
18-Sep-25,49.68,50.12,49.68,49.98,77792
17-Sep-25,49.86,49.86,48.81,49.17,29051
16-Sep-25,49.62,49.70,48.89,49.55,50660
15-Sep-25,49.50,49.62,48.66,49.12,119167
12-Sep-25,49.88,50.03,49.31,49.99,155095
11-Sep-25,49.43,49.93,48.95,49.38,3500769
10-Sep-25,49.39,49.56,49.01,49.21,129523
09-Sep-25,49.13,49.20,48.07,48.41,47257
08-Sep-25,48.99,49.08,48.62,48.64,123595
05-Sep-25,48.52,49.40,47.66,48.32,149489
04-Sep-25,49.05,49.05,47.83,48.02,102934
03-Sep-25,49.10,49.23,48.58,49.03,166900
02-Sep-25,47.74,48.90,47.74,48.74,36310
01-Sep-25,47.29,47.69,47.29,47.57,52409
29-Aug-25,48.87,48.87,46.70,46.82,83793
28-Aug-25,49.60,49.78,48.84,48.89,825871
27-Aug-25,48.56,49.91,48.56,48.81,114196
26-Aug-25,48.82,48.82,47.15,48.55,163826
25-Aug-25,49.50,50.46,48.33,48.33,1598007
22-Aug-25,49.97,51.22,49.29,50.98,320310
21-Aug-25,53.23,58.00,49.35,49.46,140002
20-Aug-25,49.56,52.70,49.45,52.70,48798
*exoneração de responsabilidade e termos de uso