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
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	-0,21%	-0,23	107,50	107,40	107,23	107,72	37K	199
02/10/2025	-0,63%	-0,68	107,73	109,50	107,31	109,50	37K	315
01/10/2025	-1,53%	-1,69	108,41	111,21	108,30	112,15	853K	219
30/09/2025	-0,54%	-0,60	110,10	111,80	109,53	111,80	121K	320
29/09/2025	0,62%	0,68	110,70	111,13	110,58	111,13	37K	314
26/09/2025	-0,12%	-0,13	110,02	110,31	109,64	110,32	862K	315
25/09/2025	-0,72%	-0,80	110,15	110,79	109,96	110,86	290K	327
24/09/2025	0,15%	0,17	110,95	109,00	109,00	111,04	133K	331
23/09/2025	0,53%	0,58	110,78	110,58	110,21	111,37	94K	310
22/09/2025	-0,20%	-0,22	110,20	111,26	109,34	111,26	50K	326
19/09/2025	0,13%	0,14	110,42	111,39	110,34	111,39	55K	412
18/09/2025	0,20%	0,22	110,28	110,07	109,94	110,35	92K	634
17/09/2025	1,25%	1,36	110,06	108,79	108,77	110,11	438K	39
16/09/2025	0,29%	0,31	108,70	107,35	107,28	108,93	1M	1.031
15/09/2025	0,59%	0,64	108,39	108,06	108,05	108,90	310K	924
12/09/2025	-0,52%	-0,56	107,75	108,96	107,66	108,96	79K	664
11/09/2025	0,47%	0,51	108,31	108,13	108,13	108,97	112K	1.010
10/09/2025	0,14%	0,15	107,80	108,73	107,62	108,73	6M	1.038
09/09/2025	0,24%	0,26	107,65	107,40	107,40	108,22	111K	1.018
08/09/2025	-0,38%	-0,41	107,39	107,62	106,96	107,68	652K	516
05/09/2025	0,69%	0,74	107,80	106,99	105,99	108,35	49K	206
04/09/2025	0,72%	0,77	107,06	106,19	106,06	108,18	137K	1.029
03/09/2025	-0,16%	-0,17	106,29	106,17	105,84	106,45	31K	146
02/09/2025	-0,88%	-0,95	106,46	106,00	106,00	106,83	189K	322
01/09/2025	-0,03%	-0,03	107,41	108,52	106,82	108,73	82K	323
29/08/2025	0,24%	0,26	107,44	107,24	105,34	107,82	42K	319
28/08/2025	1,33%	1,41	107,18	106,00	106,00	107,84	50K	220
27/08/2025	1,25%	1,31	105,77	105,48	104,30	105,77	21K	115
26/08/2025	0,11%	0,11	104,46	104,35	103,82	104,46	45K	319
25/08/2025	0,17%	0,18	104,35	105,22	104,35	106,03	43K	316
22/08/2025	2,33%	2,37	104,17	101,99	101,99	104,17	47K	128
21/08/2025	-0,02%	-0,02	101,80	102,10	101,39	102,10	48K	314
20/08/2025	0,42%	0,43	101,82	101,39	101,10	102,08	46K	322
19/08/2025	-1,90%	-1,96	101,39	103,90	101,03	103,90	44K	322
18/08/2025	0,95%	0,97	103,35	102,52	102,47	103,55	44K	329
15/08/2025	0,93%	0,94	102,38	102,46	101,83	103,09	34K	309
14/08/2025	-0,51%	-0,52	101,44	99,92	99,92	102,21	33K	309
13/08/2025	-0,61%	-0,63	101,96	102,08	101,82	102,24	23K	209
12/08/2025	1,74%	1,75	102,59	102,35	102,26	102,79	154K	305
11/08/2025	-0,51%	-0,52	100,84	102,38	100,68	102,38	26K	220
08/08/2025	-0,33%	-0,34	101,36	101,70	101,14	102,71	36K	226
07/08/2025	1,29%	1,30	101,70	100,99	100,99	102,09	34K	309
06/08/2025	0,92%	0,92	100,40	99,97	99,97	100,77	37K	309
05/08/2025	0,25%	0,25	99,48	99,51	98,85	99,86	42K	406
04/08/2025	0,47%	0,46	99,23	99,76	98,76	99,76	39K	312
01/08/2025	-1,00%	-1,00	98,77	100,77	98,77	100,77	518K	36
31/07/2025	-0,75%	-0,75	99,77	101,10	99,24	101,10	34K	309
30/07/2025	0,86%	0,86	100,52	99,23	98,82	100,52	41K	405
29/07/2025	0,33%	0,33	99,66	99,57	99,33	100,03	33K	310
28/07/2025	-0,96%	-0,96	99,33	101,30	98,82	101,30	22K	207
25/07/2025	-0,08%	-0,08	100,29	101,22	100,01	101,22	39K	314
24/07/2025	-1,14%	-1,16	100,37	101,00	100,20	101,00	37K	320
23/07/2025	0,88%	0,89	101,53	99,15	99,15	101,79	57K	311
22/07/2025	-0,12%	-0,12	100,64	100,89	100,47	101,47	345K	418
21/07/2025	0,15%	0,15	100,76	101,62	100,59	101,62	35K	313
18/07/2025	-2,17%	-2,23	100,61	102,84	100,45	102,84	27K	234
17/07/2025	0,29%	0,30	102,84	102,54	102,30	102,96	34K	310
16/07/2025	0,39%	0,40	102,54	102,25	101,54	102,56	52K	38
15/07/2025	-	-	102,14	102,89	101,38	102,89	38K	311

Date,Open,High,Low,Close,Volume
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
02-Oct-25,109.50,109.50,107.31,107.73,37494
01-Oct-25,111.21,112.15,108.30,108.41,853181
30-Sep-25,111.80,111.80,109.53,110.10,120767
29-Sep-25,111.13,111.13,110.58,110.70,36981
26-Sep-25,110.31,110.32,109.64,110.02,861600
25-Sep-25,110.79,110.86,109.96,110.15,290410
24-Sep-25,109.00,111.04,109.00,110.95,132875
23-Sep-25,110.58,111.37,110.21,110.78,94278
22-Sep-25,111.26,111.26,109.34,110.20,49852
19-Sep-25,111.39,111.39,110.34,110.42,54584
18-Sep-25,110.07,110.35,109.94,110.28,92014
17-Sep-25,108.79,110.11,108.77,110.06,438428
16-Sep-25,107.35,108.93,107.28,108.70,1393320
15-Sep-25,108.06,108.90,108.05,108.39,309936
12-Sep-25,108.96,108.96,107.66,107.75,78692
11-Sep-25,108.13,108.97,108.13,108.31,112278
10-Sep-25,108.73,108.73,107.62,107.80,6351800
09-Sep-25,107.40,108.22,107.40,107.65,111104
08-Sep-25,107.62,107.68,106.96,107.39,651899
05-Sep-25,106.99,108.35,105.99,107.80,48833
04-Sep-25,106.19,108.18,106.06,107.06,136886
03-Sep-25,106.17,106.45,105.84,106.29,31485
02-Sep-25,106.00,106.83,106.00,106.46,189330
01-Sep-25,108.52,108.73,106.82,107.41,82021
29-Aug-25,107.24,107.82,105.34,107.44,42115
28-Aug-25,106.00,107.84,106.00,107.18,49766
27-Aug-25,105.48,105.77,104.30,105.77,20779
26-Aug-25,104.35,104.46,103.82,104.46,44965
25-Aug-25,105.22,106.03,104.35,104.35,42604
22-Aug-25,101.99,104.17,101.99,104.17,46622
21-Aug-25,102.10,102.10,101.39,101.80,47609
20-Aug-25,101.39,102.08,101.10,101.82,46463
19-Aug-25,103.90,103.90,101.03,101.39,43546
18-Aug-25,102.52,103.55,102.47,103.35,43568
15-Aug-25,102.46,103.09,101.83,102.38,34040
14-Aug-25,99.92,102.21,99.92,101.44,33329
13-Aug-25,102.08,102.24,101.82,101.96,23253
12-Aug-25,102.35,102.79,102.26,102.59,154079
11-Aug-25,102.38,102.38,100.68,100.84,26345
08-Aug-25,101.70,102.71,101.14,101.36,35995
07-Aug-25,100.99,102.09,100.99,101.70,34117
06-Aug-25,99.97,100.77,99.97,100.40,36854
05-Aug-25,99.51,99.86,98.85,99.48,41651
04-Aug-25,99.76,99.76,98.76,99.23,38519
01-Aug-25,100.77,100.77,98.77,98.77,517997
31-Jul-25,101.10,101.10,99.24,99.77,33754
30-Jul-25,99.23,100.52,98.82,100.52,41393
29-Jul-25,99.57,100.03,99.33,99.66,33040
28-Jul-25,101.30,101.30,98.82,99.33,22495
25-Jul-25,101.22,101.22,100.01,100.29,38614
24-Jul-25,101.00,101.00,100.20,100.37,36872
23-Jul-25,99.15,101.79,99.15,101.53,57133
22-Jul-25,100.89,101.47,100.47,100.64,345475
21-Jul-25,101.62,101.62,100.59,100.76,34716
18-Jul-25,102.84,102.84,100.45,100.61,26803
17-Jul-25,102.54,102.96,102.30,102.84,33869
16-Jul-25,102.25,102.56,101.54,102.54,52020
15-Jul-25,102.89,102.89,101.38,102.14,38420

*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