Cotação atual, histórico e gráfico do papel: NBOV11
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 |
| 19/11/2024 | 0,00% | 0,00 | 96,70 | 97,55 | 96,43 | 97,55 | 12K | 108 |
| 18/11/2024 | -0,92% | -0,90 | 96,70 | 97,06 | 95,01 | 97,28 | 51K | 137 |
| 14/11/2024 | -0,43% | -0,42 | 97,60 | 98,67 | 97,11 | 98,67 | 78K | 122 |
| 13/11/2024 | 0,03% | 0,03 | 98,02 | 98,36 | 97,13 | 98,79 | 18K | 128 |
| 12/11/2024 | -0,21% | -0,21 | 97,99 | 99,19 | 96,84 | 99,19 | 44K | 118 |
| 11/11/2024 | 0,49% | 0,48 | 98,20 | 98,20 | 97,63 | 98,54 | 38K | 136 |
| 08/11/2024 | -0,79% | -0,78 | 97,72 | 98,50 | 97,01 | 98,50 | 14K | 114 |
|
|
| 07/11/2024 | -0,66% | -0,65 | 98,50 | 99,01 | 98,50 | 100,59 | 32K | 41 |
| 06/11/2024 | -0,17% | -0,17 | 99,15 | 99,41 | 96,60 | 99,43 | 23K | 125 |
| 05/11/2024 | 0,25% | 0,25 | 99,32 | 99,30 | 97,75 | 99,41 | 21K | 125 |
| 04/11/2024 | 23,84% | 19,07 | 99,07 | 97,08 | 97,08 | 99,25 | 70K | 126 |
| 01/11/2024 | -19,19% | -19,00 | 80,00 | 99,60 | 80,00 | 99,60 | 23K | 119 |
| 31/10/2024 | -1,02% | -1,02 | 99,00 | 100,16 | 98,30 | 100,16 | 39K | 116 |
| 30/10/2024 | 0,00% | 0,00 | 100,02 | 100,30 | 98,43 | 100,30 | 44K | 78 |
| 29/10/2024 | -0,09% | -0,09 | 100,02 | 100,85 | 98,90 | 100,85 | 29K | 120 |
| 28/10/2024 | 1,27% | 1,26 | 100,11 | 99,78 | 98,10 | 100,40 | 30K | 129 |
| 25/10/2024 | -0,05% | -0,05 | 98,85 | 99,40 | 97,50 | 99,40 | 29K | 121 |
| 24/10/2024 | 0,71% | 0,70 | 98,90 | 98,20 | 98,20 | 99,06 | 23K | 118 |
| 23/10/2024 | -0,48% | -0,47 | 98,20 | 98,33 | 96,45 | 98,54 | 28K | 113 |
| 22/10/2024 | -0,26% | -0,26 | 98,67 | 98,56 | 98,12 | 98,89 | 27K | 109 |
| 21/10/2024 | -0,08% | -0,08 | 98,93 | 99,62 | 97,39 | 100,13 | 16K | 32 |
| 18/10/2024 | 0,01% | 0,01 | 99,01 | 99,53 | 98,80 | 99,74 | 33K | 121 |
| 17/10/2024 | -0,52% | -0,52 | 99,00 | 99,15 | 98,00 | 99,23 | 36K | 122 |
| 16/10/2024 | 0,42% | 0,42 | 99,52 | 99,98 | 97,45 | 99,98 | 24K | 119 |
| 15/10/2024 | -0,15% | -0,15 | 99,10 | 99,60 | 97,77 | 99,60 | 27K | 127 |
| 14/10/2024 | 1,15% | 1,13 | 99,25 | 98,28 | 96,80 | 99,55 | 44K | 126 |
| 11/10/2024 | -0,03% | -0,03 | 98,12 | 98,42 | 97,79 | 98,42 | 22K | 103 |
| 10/10/2024 | 0,39% | 0,38 | 98,15 | 98,00 | 97,73 | 98,30 | 28K | 123 |
| 09/10/2024 | -1,13% | -1,12 | 97,77 | 99,23 | 97,62 | 99,23 | 18K | 118 |
| 08/10/2024 | -0,05% | -0,05 | 98,89 | 98,94 | 98,22 | 98,94 | 18K | 17 |
| 07/10/2024 | -0,07% | -0,07 | 98,94 | 100,00 | 98,77 | 100,00 | 60K | 151 |
| 04/10/2024 | 0,19% | 0,19 | 99,01 | 99,25 | 98,54 | 99,25 | 131K | 196 |
| 03/10/2024 | -1,28% | -1,28 | 98,82 | 99,50 | 98,30 | 100,04 | 132K | 133 |
| 02/10/2024 | 0,86% | 0,85 | 100,10 | 100,25 | 99,90 | 101,25 | 114K | 171 |
| 01/10/2024 | 0,05% | 0,05 | 99,25 | 99,20 | 99,11 | 100,65 | 444K | 27 |
| 30/09/2024 | -2,07% | -2,10 | 99,20 | 100,92 | 99,17 | 101,50 | 236K | 201 |
| 27/09/2024 | 1,33% | 1,33 | 101,30 | 100,01 | 99,80 | 101,30 | 207K | 199 |
| 26/09/2024 | 0,27% | 0,27 | 99,97 | 100,69 | 99,54 | 100,69 | 502K | 171 |
| 25/09/2024 | -1,40% | -1,42 | 99,70 | 100,08 | 99,54 | 100,25 | 528K | 114 |
| 24/09/2024 | - | - | 101,12 | 101,00 | 100,78 | 101,19 | 12K | 20 |
Date,Open,High,Low,Close,Volume
19-Nov-24,97.55,97.55,96.43,96.70,12204
18-Nov-24,97.06,97.28,95.01,96.70,51098
14-Nov-24,98.67,98.67,97.11,97.60,77571
13-Nov-24,98.36,98.79,97.13,98.02,18217
12-Nov-24,99.19,99.19,96.84,97.99,44013
11-Nov-24,98.20,98.54,97.63,98.20,38246
08-Nov-24,98.50,98.50,97.01,97.72,13864
07-Nov-24,99.01,100.59,98.50,98.50,32073
06-Nov-24,99.41,99.43,96.60,99.15,22775
05-Nov-24,99.30,99.41,97.75,99.32,21005
04-Nov-24,97.08,99.25,97.08,99.07,69782
01-Nov-24,99.60,99.60,80.00,80.00,23196
31-Oct-24,100.16,100.16,98.30,99.00,39243
30-Oct-24,100.30,100.30,98.43,100.02,43839
29-Oct-24,100.85,100.85,98.90,100.02,28973
28-Oct-24,99.78,100.40,98.10,100.11,29988
25-Oct-24,99.40,99.40,97.50,98.85,29301
24-Oct-24,98.20,99.06,98.20,98.90,22677
23-Oct-24,98.33,98.54,96.45,98.20,28393
22-Oct-24,98.56,98.89,98.12,98.67,26704
21-Oct-24,99.62,100.13,97.39,98.93,15860
18-Oct-24,99.53,99.74,98.80,99.01,32505
17-Oct-24,99.15,99.23,98.00,99.00,35521
16-Oct-24,99.98,99.98,97.45,99.52,24450
15-Oct-24,99.60,99.60,97.77,99.10,27376
14-Oct-24,98.28,99.55,96.80,99.25,44030
11-Oct-24,98.42,98.42,97.79,98.12,21767
10-Oct-24,98.00,98.30,97.73,98.15,28262
09-Oct-24,99.23,99.23,97.62,97.77,17627
08-Oct-24,98.94,98.94,98.22,98.89,18474
07-Oct-24,100.00,100.00,98.77,98.94,59727
04-Oct-24,99.25,99.25,98.54,99.01,131123
03-Oct-24,99.50,100.04,98.30,98.82,131647
02-Oct-24,100.25,101.25,99.90,100.10,114239
01-Oct-24,99.20,100.65,99.11,99.25,444075
30-Sep-24,100.92,101.50,99.17,99.20,236075
27-Sep-24,100.01,101.30,99.80,101.30,206848
26-Sep-24,100.69,100.69,99.54,99.97,502375
25-Sep-24,100.08,100.25,99.54,99.70,528083
24-Sep-24,101.00,101.19,100.78,101.12,11828
*exoneração de responsabilidade e termos de uso