Cotação atual, histórico e gráfico do papel: NBOV11

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 NBOV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/04/2026	-0,24%	-0,32	132,64	132,77	132,37	133,32	123K	349
17/04/2026	-0,37%	-0,49	132,96	134,48	132,68	134,48	602K	341
16/04/2026	-0,57%	-0,76	133,45	134,83	132,67	134,83	274K	328
15/04/2026	-0,14%	-0,19	134,21	132,62	132,62	134,39	150K	23
14/04/2026	0,52%	0,69	134,40	134,10	134,10	134,62	91K	322
13/04/2026	0,48%	0,64	133,71	132,30	132,30	133,71	1M	348
10/04/2026	0,63%	0,83	133,07	132,99	132,24	133,20	2M	332

09/04/2026	1,34%	1,75	132,24	131,00	130,34	132,83	122K	335
08/04/2026	1,96%	2,51	130,49	131,79	129,64	131,79	212K	319
07/04/2026	0,05%	0,07	127,98	126,70	126,40	127,98	70K	320
06/04/2026	0,08%	0,10	127,91	128,94	127,37	128,94	54K	319
02/04/2026	-0,25%	-0,32	127,81	125,62	125,62	128,50	2M	349
01/04/2026	0,24%	0,31	128,13	128,11	127,61	128,82	79K	319
31/03/2026	3,09%	3,83	127,82	125,58	125,17	127,90	216K	339
30/03/2026	0,47%	0,58	123,99	124,61	123,46	125,00	60K	315
27/03/2026	-0,95%	-1,18	123,41	123,06	123,06	124,16	1M	14
26/03/2026	-1,20%	-1,51	124,59	126,06	124,38	126,06	54K	311
25/03/2026	1,40%	1,74	126,10	125,61	125,46	126,78	49K	317
24/03/2026	-0,14%	-0,17	124,36	123,16	123,16	124,56	852K	340
23/03/2026	3,28%	3,95	124,53	122,54	122,54	125,16	118K	314
20/03/2026	-2,07%	-2,55	120,58	123,00	120,01	123,00	670K	221
19/03/2026	0,24%	0,30	123,13	120,37	120,37	123,61	41K	313
18/03/2026	-0,72%	-0,89	122,83	122,96	122,83	123,89	3M	331
17/03/2026	0,28%	0,34	123,72	122,98	122,98	125,04	115K	318
16/03/2026	1,24%	1,51	123,38	123,51	123,38	124,15	126K	321
13/03/2026	-0,53%	-0,65	121,87	123,41	120,37	123,41	3M	343
12/03/2026	-2,62%	-3,29	122,52	124,59	121,94	124,59	724K	318
11/03/2026	0,19%	0,24	125,81	124,87	124,86	126,28	33K	217
10/03/2026	1,01%	1,26	125,57	125,56	123,92	126,80	453K	339
09/03/2026	0,48%	0,59	124,31	123,52	122,50	124,73	110K	331
06/03/2026	-0,85%	-1,06	123,72	124,30	121,92	124,99	492K	350
05/03/2026	-2,15%	-2,74	124,78	127,52	124,46	127,52	439K	25
04/03/2026	1,19%	1,50	127,52	127,29	126,50	127,87	794K	318
03/03/2026	-2,99%	-3,88	126,02	127,30	124,19	127,30	72K	330
02/03/2026	0,73%	0,94	129,90	128,00	127,74	130,19	224K	348
27/02/2026	-0,98%	-1,27	128,96	129,33	128,65	129,97	117K	325
26/02/2026	-0,97%	-1,28	130,23	131,61	129,65	131,83	957K	40
25/02/2026	-0,98%	-1,30	131,51	134,14	130,95	134,14	175K	317
24/02/2026	1,64%	2,14	132,81	131,27	131,08	133,10	3M	331
23/02/2026	-2,09%	-2,79	130,67	133,13	130,48	133,20	704K	225
20/02/2026	0,69%	0,91	133,46	132,08	131,52	133,71	2M	234
19/02/2026	1,06%	1,39	132,55	131,09	130,83	132,58	182K	228
18/02/2026	0,46%	0,60	131,16	131,26	130,41	131,49	63K	232
13/02/2026	-0,96%	-1,27	130,56	129,85	129,39	130,65	177K	312
12/02/2026	-1,08%	-1,44	131,83	133,16	131,18	134,43	169K	331
11/02/2026	1,30%	1,71	133,27	132,68	132,16	133,73	55K	326
10/02/2026	-0,11%	-0,14	131,56	131,75	130,63	132,33	141K	330
09/02/2026	1,95%	2,52	131,70	130,19	129,33	131,70	938K	350
06/02/2026	0,23%	0,30	129,18	129,62	127,81	130,90	581K	325
05/02/2026	-0,08%	-0,10	128,88	129,72	128,57	130,23	876K	327
04/02/2026	-2,53%	-3,35	128,98	132,12	128,38	132,12	359K	356
03/02/2026	0,94%	1,23	132,33	132,42	131,35	133,40	456K	329
02/02/2026	0,68%	0,89	131,10	130,21	130,19	131,36	2M	384
30/01/2026	-1,35%	-1,78	130,21	132,15	129,56	132,15	779K	325
29/01/2026	-1,06%	-1,41	131,99	134,74	131,10	134,74	85K	350
28/01/2026	1,36%	1,79	133,40	132,82	132,10	133,54	138K	346
27/01/2026	1,51%	1,96	131,61	130,95	130,75	132,18	954K	340
26/01/2026	0,45%	0,58	129,65	130,22	127,84	130,22	362K	343
23/01/2026	1,44%	1,83	129,07	128,00	127,11	130,11	3M	337
22/01/2026	2,26%	2,81	127,24	125,68	125,18	127,87	3M	333
21/01/2026	2,81%	3,40	124,43	122,38	122,38	124,43	174K	319
20/01/2026	0,77%	0,93	121,03	119,11	119,11	121,60	80K	320
19/01/2026	0,08%	0,10	120,10	120,61	119,63	120,61	66K	324
16/01/2026	-0,60%	-0,73	120,00	120,86	119,53	120,86	65K	325
15/01/2026	0,14%	0,17	120,73	121,30	120,27	121,30	55K	326
14/01/2026	2,00%	2,36	120,56	119,09	118,91	120,56	50K	320
13/01/2026	-1,39%	-1,67	118,20	119,25	118,10	119,63	2M	330
12/01/2026	-0,46%	-0,55	119,87	121,05	119,70	121,05	50K	331
09/01/2026	-0,05%	-0,06	120,42	119,60	119,60	120,82	62K	313
08/01/2026	0,67%	0,80	120,48	120,42	119,58	120,48	61K	325
07/01/2026	-1,12%	-1,35	119,68	121,03	119,36	121,03	702K	321
06/01/2026	0,72%	0,87	121,03	121,35	120,67	121,67	55K	326
05/01/2026	2,18%	2,56	120,16	117,55	117,55	120,41	3M	344
02/01/2026	-0,61%	-0,72	117,60	119,51	116,77	119,89	102K	242
30/12/2025	0,17%	0,20	118,32	119,31	118,18	119,31	27K	23
29/12/2025	-0,09%	-0,11	118,12	118,70	117,44	118,70	84K	323
26/12/2025	0,27%	0,32	118,23	117,95	116,70	118,23	66K	245
23/12/2025	1,26%	1,47	117,91	116,64	116,64	117,91	98K	166
22/12/2025	0,05%	0,06	116,44	117,55	115,69	118,07	90K	233
19/12/2025	0,54%	0,62	116,38	115,99	115,82	116,61	702K	338
18/12/2025	0,70%	0,81	115,76	115,54	115,00	115,89	43K	311
17/12/2025	-0,74%	-0,86	114,95	116,69	114,49	116,69	67K	321
16/12/2025	-2,18%	-2,58	115,81	117,33	115,73	118,00	50K	319
15/12/2025	0,58%	0,68	118,39	118,89	118,12	118,99	70K	322
12/12/2025	0,90%	1,05	117,71	117,36	116,70	117,94	57K	319
11/12/2025	0,15%	0,18	116,66	116,41	116,09	117,26	86K	319
10/12/2025	0,24%	0,28	116,48	116,32	114,91	116,97	673K	333
09/12/2025	-0,13%	-0,15	116,20	116,39	114,63	116,59	71K	331
08/12/2025	0,51%	0,59	116,35	116,92	115,96	117,27	908K	38
05/12/2025	-4,13%	-4,99	115,76	120,64	115,70	121,01	213K	225
04/12/2025	1,55%	1,84	120,75	119,24	119,24	120,75	81K	26
03/12/2025	-0,01%	-0,01	118,91	119,20	118,50	119,29	93K	332
02/12/2025	1,44%	1,69	118,92	118,40	117,55	118,92	285K	323
01/12/2025	-0,19%	-0,22	117,23	116,58	116,58	117,40	68K	327
28/11/2025	0,63%	0,74	117,45	117,88	116,03	117,88	60K	318
27/11/2025	0,01%	0,01	116,71	117,53	116,47	118,37	681K	322
26/11/2025	1,81%	2,07	116,70	115,32	115,32	116,70	154K	327
25/11/2025	0,83%	0,94	114,63	112,82	112,82	114,72	691K	316
24/11/2025	0,66%	0,74	113,69	113,09	112,99	113,69	71K	328
21/11/2025	-0,56%	-0,64	112,95	112,40	111,21	113,18	614K	323
19/11/2025	-0,39%	-0,45	113,59	114,04	113,17	114,15	637K	330
18/11/2025	-0,33%	-0,38	114,04	114,22	113,27	114,25	56K	315
17/11/2025	-0,32%	-0,37	114,42	115,00	114,03	115,02	210K	345
14/11/2025	0,53%	0,61	114,79	114,26	113,71	115,55	98K	352
13/11/2025	-1,06%	-1,22	114,18	116,14	113,52	116,14	61K	329
12/11/2025	-0,17%	-0,20	115,40	116,50	114,58	116,50	49K	324
11/11/2025	1,58%	1,80	115,60	114,50	114,34	115,85	77K	321
10/11/2025	0,57%	0,64	113,80	114,30	113,39	114,30	106K	328
07/11/2025	0,02%	0,02	113,16	113,52	112,01	113,52	2M	326
06/11/2025	-0,88%	-1,00	113,14	114,26	112,98	115,05	107K	222
05/11/2025	1,43%	1,61	114,14	113,12	112,35	114,18	137K	317
04/11/2025	0,17%	0,19	112,53	112,20	111,86	112,53	2M	206
03/11/2025	0,35%	0,39	112,34	112,52	111,82	112,52	638K	333
31/10/2025	0,45%	0,50	111,95	112,16	111,23	112,16	59K	313
30/10/2025	0,26%	0,29	111,45	110,30	110,30	111,83	42K	311
29/10/2025	1,10%	1,21	111,16	110,36	110,36	112,44	155K	327
28/10/2025	-0,03%	-0,03	109,95	110,21	109,89	110,40	645K	323
27/10/2025	0,85%	0,93	109,98	110,15	109,77	110,34	40K	306
24/10/2025	0,31%	0,34	109,05	108,88	108,87	109,59	40K	308
23/10/2025	1,07%	1,15	108,71	108,39	107,82	108,79	60K	313
22/10/2025	0,27%	0,29	107,56	107,47	107,01	107,56	2M	313
21/10/2025	-0,20%	-0,21	107,27	107,50	106,93	107,77	36K	313
20/10/2025	1,17%	1,24	107,48	106,56	106,56	107,74	57K	312
17/10/2025	0,65%	0,69	106,24	103,43	103,43	106,26	207K	319
16/10/2025	-0,62%	-0,66	105,55	105,70	105,29	106,07	41K	317
15/10/2025	0,26%	0,28	106,21	105,60	105,60	106,71	37K	215
14/10/2025	-0,04%	-0,04	105,93	105,28	105,28	106,50	38K	314
13/10/2025	0,60%	0,63	105,97	104,38	103,46	106,21	80K	228
10/10/2025	-0,86%	-0,91	105,34	106,53	104,89	106,59	156K	213
09/10/2025	0,12%	0,13	106,25	107,18	105,85	107,18	71K	316
08/10/2025	0,60%	0,63	106,12	106,55	105,67	106,55	40K	309
07/10/2025	-1,27%	-1,36	105,49	104,71	104,71	105,59	23K	9
06/10/2025	-0,60%	-0,65	106,85	107,70	106,65	107,70	118K	336
03/10/2025	-	-	107,50	107,40	107,23	107,72	37K	199

Date,Open,High,Low,Close,Volume
20-Apr-26,132.77,133.32,132.37,132.64,122985
17-Apr-26,134.48,134.48,132.68,132.96,601615
16-Apr-26,134.83,134.83,132.67,133.45,273575
15-Apr-26,132.62,134.39,132.62,134.21,149889
14-Apr-26,134.10,134.62,134.10,134.40,90647
13-Apr-26,132.30,133.71,132.30,133.71,1375689
10-Apr-26,132.99,133.20,132.24,133.07,2470069
09-Apr-26,131.00,132.83,130.34,132.24,122102
08-Apr-26,131.79,131.79,129.64,130.49,211642
07-Apr-26,126.70,127.98,126.40,127.98,69904
06-Apr-26,128.94,128.94,127.37,127.91,53713
02-Apr-26,125.62,128.50,125.62,127.81,2480319
01-Apr-26,128.11,128.82,127.61,128.13,78964
31-Mar-26,125.58,127.90,125.17,127.82,215980
30-Mar-26,124.61,125.00,123.46,123.99,59607
27-Mar-26,123.06,124.16,123.06,123.41,1242815
26-Mar-26,126.06,126.06,124.38,124.59,53949
25-Mar-26,125.61,126.78,125.46,126.10,48909
24-Mar-26,123.16,124.56,123.16,124.36,851722
23-Mar-26,122.54,125.16,122.54,124.53,117652
20-Mar-26,123.00,123.00,120.01,120.58,669708
19-Mar-26,120.37,123.61,120.37,123.13,40800
18-Mar-26,122.96,123.89,122.83,122.83,3002396
17-Mar-26,122.98,125.04,122.98,123.72,115012
16-Mar-26,123.51,124.15,123.38,123.38,125826
13-Mar-26,123.41,123.41,120.37,121.87,2728774
12-Mar-26,124.59,124.59,121.94,122.52,723743
11-Mar-26,124.87,126.28,124.86,125.81,33348
10-Mar-26,125.56,126.80,123.92,125.57,452583
09-Mar-26,123.52,124.73,122.50,124.31,109640
06-Mar-26,124.30,124.99,121.92,123.72,491815
05-Mar-26,127.52,127.52,124.46,124.78,438738
04-Mar-26,127.29,127.87,126.50,127.52,794175
03-Mar-26,127.30,127.30,124.19,126.02,72227
02-Mar-26,128.00,130.19,127.74,129.90,223749
27-Feb-26,129.33,129.97,128.65,128.96,116652
26-Feb-26,131.61,131.83,129.65,130.23,957036
25-Feb-26,134.14,134.14,130.95,131.51,175385
24-Feb-26,131.27,133.10,131.08,132.81,2616380
23-Feb-26,133.13,133.20,130.48,130.67,703874
20-Feb-26,132.08,133.71,131.52,133.46,1747110
19-Feb-26,131.09,132.58,130.83,132.55,182165
18-Feb-26,131.26,131.49,130.41,131.16,62878
13-Feb-26,129.85,130.65,129.39,130.56,177184
12-Feb-26,133.16,134.43,131.18,131.83,169100
11-Feb-26,132.68,133.73,132.16,133.27,55275
10-Feb-26,131.75,132.33,130.63,131.56,141376
09-Feb-26,130.19,131.70,129.33,131.70,938099
06-Feb-26,129.62,130.90,127.81,129.18,580895
05-Feb-26,129.72,130.23,128.57,128.88,875661
04-Feb-26,132.12,132.12,128.38,128.98,358551
03-Feb-26,132.42,133.40,131.35,132.33,456006
02-Feb-26,130.21,131.36,130.19,131.10,2422522
30-Jan-26,132.15,132.15,129.56,130.21,778737
29-Jan-26,134.74,134.74,131.10,131.99,85307
28-Jan-26,132.82,133.54,132.10,133.40,137968
27-Jan-26,130.95,132.18,130.75,131.61,954370
26-Jan-26,130.22,130.22,127.84,129.65,362025
23-Jan-26,128.00,130.11,127.11,129.07,3046684
22-Jan-26,125.68,127.87,125.18,127.24,3272161
21-Jan-26,122.38,124.43,122.38,124.43,174372
20-Jan-26,119.11,121.60,119.11,121.03,79652
19-Jan-26,120.61,120.61,119.63,120.10,65602
16-Jan-26,120.86,120.86,119.53,120.00,64574
15-Jan-26,121.30,121.30,120.27,120.73,54685
14-Jan-26,119.09,120.56,118.91,120.56,50243
13-Jan-26,119.25,119.63,118.10,118.20,2224175
12-Jan-26,121.05,121.05,119.70,119.87,50160
09-Jan-26,119.60,120.82,119.60,120.42,61845
08-Jan-26,120.42,120.48,119.58,120.48,61319
07-Jan-26,121.03,121.03,119.36,119.68,701609
06-Jan-26,121.35,121.67,120.67,121.03,54799
05-Jan-26,117.55,120.41,117.55,120.16,3385489
02-Jan-26,119.51,119.89,116.77,117.60,102015
30-Dec-25,119.31,119.31,118.18,118.32,26850
29-Dec-25,118.70,118.70,117.44,118.12,84091
26-Dec-25,117.95,118.23,116.70,118.23,65633
23-Dec-25,116.64,117.91,116.64,117.91,97839
22-Dec-25,117.55,118.07,115.69,116.44,89583
19-Dec-25,115.99,116.61,115.82,116.38,702478
18-Dec-25,115.54,115.89,115.00,115.76,42674
17-Dec-25,116.69,116.69,114.49,114.95,67362
16-Dec-25,117.33,118.00,115.73,115.81,49848
15-Dec-25,118.89,118.99,118.12,118.39,69941
12-Dec-25,117.36,117.94,116.70,117.71,57225
11-Dec-25,116.41,117.26,116.09,116.66,86326
10-Dec-25,116.32,116.97,114.91,116.48,673387
09-Dec-25,116.39,116.59,114.63,116.20,70527
08-Dec-25,116.92,117.27,115.96,116.35,907583
05-Dec-25,120.64,121.01,115.70,115.76,212766
04-Dec-25,119.24,120.75,119.24,120.75,80574
03-Dec-25,119.20,119.29,118.50,118.91,92982
02-Dec-25,118.40,118.92,117.55,118.92,284832
01-Dec-25,116.58,117.40,116.58,117.23,68213
28-Nov-25,117.88,117.88,116.03,117.45,60256
27-Nov-25,117.53,118.37,116.47,116.71,681274
26-Nov-25,115.32,116.70,115.32,116.70,153880
25-Nov-25,112.82,114.72,112.82,114.63,690507
24-Nov-25,113.09,113.69,112.99,113.69,70720
21-Nov-25,112.40,113.18,111.21,112.95,614456
19-Nov-25,114.04,114.15,113.17,113.59,636553
18-Nov-25,114.22,114.25,113.27,114.04,55749
17-Nov-25,115.00,115.02,114.03,114.42,209595
14-Nov-25,114.26,115.55,113.71,114.79,98232
13-Nov-25,116.14,116.14,113.52,114.18,61282
12-Nov-25,116.50,116.50,114.58,115.40,49239
11-Nov-25,114.50,115.85,114.34,115.60,77205
10-Nov-25,114.30,114.30,113.39,113.80,105761
07-Nov-25,113.52,113.52,112.01,113.16,2045700
06-Nov-25,114.26,115.05,112.98,113.14,107305
05-Nov-25,113.12,114.18,112.35,114.14,137051
04-Nov-25,112.20,112.53,111.86,112.53,1966307
03-Nov-25,112.52,112.52,111.82,112.34,638272
31-Oct-25,112.16,112.16,111.23,111.95,58869
30-Oct-25,110.30,111.83,110.30,111.45,41621
29-Oct-25,110.36,112.44,110.36,111.16,155040
28-Oct-25,110.21,110.40,109.89,109.95,644822
27-Oct-25,110.15,110.34,109.77,109.98,40052
24-Oct-25,108.88,109.59,108.87,109.05,40035
23-Oct-25,108.39,108.79,107.82,108.71,59797
22-Oct-25,107.47,107.56,107.01,107.56,1676854
21-Oct-25,107.50,107.77,106.93,107.27,36161
20-Oct-25,106.56,107.74,106.56,107.48,57168
17-Oct-25,103.43,106.26,103.43,106.24,206821
16-Oct-25,105.70,106.07,105.29,105.55,40654
15-Oct-25,105.60,106.71,105.60,106.21,37014
14-Oct-25,105.28,106.50,105.28,105.93,37684
13-Oct-25,104.38,106.21,103.46,105.97,80019
10-Oct-25,106.53,106.59,104.89,105.34,156322
09-Oct-25,107.18,107.18,105.85,106.25,70934
08-Oct-25,106.55,106.55,105.67,106.12,39814
07-Oct-25,104.71,105.59,104.71,105.49,23377
06-Oct-25,107.70,107.70,106.65,106.85,118125
03-Oct-25,107.40,107.72,107.23,107.50,37497

*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: NBOV11