Cotação atual, histórico e gráfico do papel: NCHB11

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 NCHB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,00%	0,00	9,51	9,51	9,48	9,53	286K	161
23/04/2024	0,11%	0,01	9,51	9,50	9,48	9,52	185K	165
22/04/2024	0,00%	0,00	9,50	9,50	9,49	9,54	296K	221
19/04/2024	-0,11%	-0,01	9,50	9,51	9,49	9,53	169K	194
18/04/2024	-0,31%	-0,03	9,51	9,54	9,51	9,56	132K	195
17/04/2024	0,10%	0,01	9,54	9,53	9,47	9,55	347K	353
16/04/2024	0,21%	0,02	9,53	9,53	9,48	9,57	500K	929
15/04/2024	0,00%	0,00	9,51	9,53	9,47	9,57	314K	1.171
12/04/2024	-0,42%	-0,04	9,51	9,55	9,50	9,58	298K	2.390
11/04/2024	-0,31%	-0,03	9,55	9,59	9,52	9,60	310K	2.657
10/04/2024	0,21%	0,02	9,58	9,58	9,52	9,60	284K	2.247
09/04/2024	0,10%	0,01	9,56	9,55	9,52	9,61	424K	2.722
08/04/2024	-0,52%	-0,05	9,55	9,49	9,42	9,55	377K	477
05/04/2024	0,31%	0,03	9,60	9,56	9,53	9,63	732K	3.426
04/04/2024	0,10%	0,01	9,57	9,54	9,50	9,62	406K	2.353
03/04/2024	-0,21%	-0,02	9,56	9,59	9,53	9,59	313K	2.369
02/04/2024	0,52%	0,05	9,58	9,54	9,54	9,65	241K	2.459
01/04/2024	-0,73%	-0,07	9,53	9,64	9,53	9,64	572K	3.627
28/03/2024	0,31%	0,03	9,60	9,58	9,53	9,69	416K	2.564
27/03/2024	0,10%	0,01	9,57	9,55	9,53	9,63	221K	617
26/03/2024	0,63%	0,06	9,56	9,52	9,47	9,59	238K	436
25/03/2024	-0,42%	-0,04	9,50	9,55	9,46	9,59	304K	553
22/03/2024	-0,10%	-0,01	9,54	9,55	9,48	9,60	393K	1.063
21/03/2024	0,42%	0,04	9,55	9,50	9,47	9,55	111K	863
20/03/2024	0,00%	0,00	9,51	9,50	9,49	9,52	176K	179
19/03/2024	0,32%	0,03	9,51	9,50	9,47	9,52	189K	1.026
18/03/2024	-0,42%	-0,04	9,48	9,50	9,42	9,52	160K	277
15/03/2024	0,85%	0,08	9,52	9,43	9,40	9,54	235K	955
14/03/2024	0,11%	0,01	9,44	9,43	9,40	9,48	172K	341
13/03/2024	-0,11%	-0,01	9,43	9,44	9,40	9,47	165K	387
12/03/2024	0,43%	0,04	9,44	9,43	9,40	9,46	81K	205
11/03/2024	0,00%	0,00	9,40	9,40	9,38	9,43	328K	1.058
08/03/2024	-1,88%	-0,18	9,40	9,46	9,35	9,48	483K	343
07/03/2024	1,70%	0,16	9,58	9,50	9,50	9,64	738K	813
06/03/2024	-0,11%	-0,01	9,42	9,43	9,39	9,43	98K	132
05/03/2024	0,21%	0,02	9,43	9,41	9,38	9,43	105K	210
04/03/2024	0,43%	0,04	9,41	9,32	9,32	9,41	114K	203
01/03/2024	0,75%	0,07	9,37	9,30	9,30	9,42	411K	568
29/02/2024	0,11%	0,01	9,30	9,29	9,26	9,31	345K	273
28/02/2024	0,00%	0,00	9,29	9,30	9,25	9,33	236K	262
27/02/2024	-0,75%	-0,07	9,29	9,36	9,26	9,37	478K	2.457
26/02/2024	0,32%	0,03	9,36	9,33	9,28	9,46	197K	331
23/02/2024	-0,43%	-0,04	9,33	9,38	9,26	9,40	206K	264
22/02/2024	0,86%	0,08	9,37	9,29	9,25	9,39	189K	1.561
21/02/2024	-0,11%	-0,01	9,29	9,31	9,24	9,31	475K	328
20/02/2024	0,32%	0,03	9,30	9,28	9,25	9,34	231K	549
19/02/2024	0,11%	0,01	9,27	9,26	9,20	9,32	186K	1.226
16/02/2024	0,00%	0,00	9,26	9,25	9,14	9,32	635K	2.421
15/02/2024	-0,32%	-0,03	9,26	9,29	9,17	9,33	307K	644
14/02/2024	0,32%	0,03	9,29	9,26	9,16	9,32	271K	287
09/02/2024	-0,32%	-0,03	9,26	9,29	9,16	9,29	318K	352
08/02/2024	-1,59%	-0,15	9,29	9,32	9,19	9,32	728K	455
07/02/2024	2,61%	0,24	9,44	9,30	9,30	9,50	467K	712
06/02/2024	0,22%	0,02	9,20	9,23	9,14	9,28	236K	246
05/02/2024	0,66%	0,06	9,18	9,19	9,10	9,24	146K	407
02/02/2024	-0,33%	-0,03	9,12	9,23	9,12	9,23	251K	264
01/02/2024	0,33%	0,03	9,15	9,20	9,12	9,28	130K	280
31/01/2024	-0,65%	-0,06	9,12	9,18	9,08	9,22	176K	325
30/01/2024	-0,11%	-0,01	9,18	9,15	9,14	9,20	86K	182
29/01/2024	0,00%	0,00	9,19	9,20	9,16	9,20	71K	206
26/01/2024	-0,11%	-0,01	9,19	9,13	9,11	9,21	157K	312
25/01/2024	0,77%	0,07	9,20	9,19	9,11	9,20	111K	278
24/01/2024	-0,22%	-0,02	9,13	9,15	9,06	9,20	335K	491
23/01/2024	-0,44%	-0,04	9,15	9,19	9,13	9,23	176K	278
22/01/2024	-0,43%	-0,04	9,19	9,23	9,19	9,33	308K	545
19/01/2024	-88,88%	-73,78	9,23	9,22	9,15	9,41	86K	307
18/01/2024	-0,42%	-0,35	83,01	83,51	82,82	83,51	196K	186
17/01/2024	-0,42%	-0,35	83,36	83,71	83,00	83,71	191K	140
16/01/2024	0,02%	0,02	83,71	83,94	83,46	84,05	175K	177
15/01/2024	1,06%	0,88	83,69	82,89	82,81	83,95	257K	793
12/01/2024	0,74%	0,61	82,81	82,20	81,90	82,90	160K	349
11/01/2024	-0,19%	-0,16	82,20	82,90	82,00	82,98	338K	357
10/01/2024	-0,88%	-0,73	82,36	83,09	82,36	83,17	269K	783
09/01/2024	-0,95%	-0,80	83,09	83,00	82,48	83,11	230K	182
08/01/2024	-0,32%	-0,27	83,89	83,00	82,65	84,08	561K	310
05/01/2024	0,02%	0,02	84,16	84,14	83,68	84,16	139K	126
04/01/2024	0,08%	0,07	84,14	84,05	83,83	84,34	239K	156
03/01/2024	0,14%	0,12	84,07	83,95	83,95	84,69	336K	409
02/01/2024	1,40%	1,16	83,95	82,90	82,90	84,90	450K	260
28/12/2023	2,02%	1,64	82,79	81,67	81,15	82,99	382K	270
27/12/2023	-0,33%	-0,27	81,15	81,42	81,00	81,92	4M	3.211
26/12/2023	-0,12%	-0,10	81,42	81,52	81,12	81,80	970K	355
22/12/2023	0,28%	0,23	81,52	81,45	81,15	82,49	416K	239
21/12/2023	0,36%	0,29	81,29	81,00	80,65	81,30	97K	182
20/12/2023	0,02%	0,02	81,00	80,98	80,25	83,18	731K	1.689
19/12/2023	0,09%	0,07	80,98	80,91	80,50	81,00	357K	169
18/12/2023	-0,05%	-0,04	80,91	80,95	79,51	81,31	365K	652
15/12/2023	-0,06%	-0,05	80,95	81,00	80,50	81,00	139K	193
14/12/2023	0,68%	0,55	81,00	80,45	80,14	81,40	180K	150
13/12/2023	0,09%	0,07	80,45	80,38	79,87	81,18	405K	160
12/12/2023	0,65%	0,52	80,38	79,86	79,75	80,55	428K	175
11/12/2023	0,18%	0,14	79,86	80,10	79,51	80,10	152K	139
08/12/2023	-2,65%	-2,17	79,72	81,04	78,70	81,05	376K	633
07/12/2023	0,60%	0,49	81,89	81,61	81,40	82,43	526K	214
06/12/2023	-1,13%	-0,93	81,40	82,33	81,40	82,47	103K	166
05/12/2023	0,57%	0,47	82,33	82,50	81,00	82,50	2M	143
04/12/2023	-0,18%	-0,15	81,86	82,01	81,00	82,12	219K	548
01/12/2023	2,02%	1,62	82,01	80,39	80,00	82,55	954K	1.111
30/11/2023	1,02%	0,81	80,39	79,58	79,22	80,40	589K	680
29/11/2023	0,38%	0,30	79,58	79,43	79,00	79,65	351K	146
28/11/2023	-0,14%	-0,11	79,28	79,39	79,10	79,67	251K	611
27/11/2023	-0,70%	-0,56	79,39	79,95	79,02	79,95	465K	245
24/11/2023	-0,03%	-0,02	79,95	79,94	79,60	80,04	168K	127
23/11/2023	-0,04%	-0,03	79,97	80,05	79,75	80,11	190K	479
22/11/2023	0,06%	0,05	80,00	79,95	79,55	80,01	260K	1.085
21/11/2023	-0,12%	-0,10	79,95	80,00	79,59	80,09	229K	199
20/11/2023	0,16%	0,13	80,05	79,91	79,69	80,09	175K	336
17/11/2023	0,13%	0,10	79,92	80,00	79,50	80,20	202K	655
16/11/2023	0,06%	0,05	79,82	79,99	79,45	80,01	165K	212
14/11/2023	0,47%	0,37	79,77	79,40	79,25	79,77	206K	207
13/11/2023	-0,13%	-0,10	79,40	79,50	79,32	79,60	173K	233
10/11/2023	-0,24%	-0,19	79,50	79,75	79,40	79,87	329K	541
09/11/2023	-1,62%	-1,31	79,69	80,01	79,21	80,19	690K	784
08/11/2023	0,00%	0,00	81,00	81,00	80,79	81,04	101K	133
07/11/2023	0,48%	0,39	81,00	80,60	80,14	81,02	493K	824
06/11/2023	-0,36%	-0,29	80,61	80,90	80,52	82,19	311K	1.174
03/11/2023	0,75%	0,60	80,90	80,28	80,03	80,92	272K	195
01/11/2023	-0,15%	-0,12	80,30	80,90	80,20	80,98	194K	211
31/10/2023	0,21%	0,17	80,42	79,93	79,92	81,10	291K	194
30/10/2023	-0,06%	-0,05	80,25	80,29	79,92	80,29	478K	670
27/10/2023	0,01%	0,01	80,30	80,10	80,00	80,35	222K	210
26/10/2023	-0,07%	-0,06	80,29	80,07	79,94	80,30	170K	165
25/10/2023	-0,47%	-0,38	80,35	80,73	80,00	80,73	162K	224
24/10/2023	0,72%	0,58	80,73	80,01	79,91	80,74	269K	454
23/10/2023	-0,74%	-0,60	80,15	80,74	80,01	80,74	467K	168
20/10/2023	0,69%	0,55	80,75	80,20	80,10	81,20	248K	155
19/10/2023	-0,26%	-0,21	80,20	80,41	80,01	80,54	294K	136
18/10/2023	-0,17%	-0,14	80,41	80,55	80,20	80,98	276K	244
17/10/2023	-0,26%	-0,21	80,55	80,76	80,25	80,78	246K	1.055
16/10/2023	-0,25%	-0,20	80,76	80,96	80,57	81,10	192K	181
13/10/2023	0,21%	0,17	80,96	80,36	80,36	81,25	165K	304
11/10/2023	-0,26%	-0,21	80,79	81,00	80,36	81,00	222K	275
10/10/2023	0,31%	0,25	81,00	81,07	80,52	81,53	395K	247
09/10/2023	-	-	80,75	80,65	80,33	81,10	208K	209

Date,Open,High,Low,Close,Volume
24-Apr-24,9.51,9.53,9.48,9.51,285798
23-Apr-24,9.50,9.52,9.48,9.51,185140
22-Apr-24,9.50,9.54,9.49,9.50,296439
19-Apr-24,9.51,9.53,9.49,9.50,169083
18-Apr-24,9.54,9.56,9.51,9.51,131802
17-Apr-24,9.53,9.55,9.47,9.54,347200
16-Apr-24,9.53,9.57,9.48,9.53,499758
15-Apr-24,9.53,9.57,9.47,9.51,313939
12-Apr-24,9.55,9.58,9.50,9.51,297990
11-Apr-24,9.59,9.60,9.52,9.55,309858
10-Apr-24,9.58,9.60,9.52,9.58,284079
09-Apr-24,9.55,9.61,9.52,9.56,424023
08-Apr-24,9.49,9.55,9.42,9.55,376699
05-Apr-24,9.56,9.63,9.53,9.60,732284
04-Apr-24,9.54,9.62,9.50,9.57,406395
03-Apr-24,9.59,9.59,9.53,9.56,312574
02-Apr-24,9.54,9.65,9.54,9.58,241307
01-Apr-24,9.64,9.64,9.53,9.53,571538
28-Mar-24,9.58,9.69,9.53,9.60,416444
27-Mar-24,9.55,9.63,9.53,9.57,221292
26-Mar-24,9.52,9.59,9.47,9.56,238317
25-Mar-24,9.55,9.59,9.46,9.50,303630
22-Mar-24,9.55,9.60,9.48,9.54,392878
21-Mar-24,9.50,9.55,9.47,9.55,110962
20-Mar-24,9.50,9.52,9.49,9.51,176422
19-Mar-24,9.50,9.52,9.47,9.51,188516
18-Mar-24,9.50,9.52,9.42,9.48,160384
15-Mar-24,9.43,9.54,9.40,9.52,234973
14-Mar-24,9.43,9.48,9.40,9.44,172352
13-Mar-24,9.44,9.47,9.40,9.43,165425
12-Mar-24,9.43,9.46,9.40,9.44,80924
11-Mar-24,9.40,9.43,9.38,9.40,328281
08-Mar-24,9.46,9.48,9.35,9.40,483288
07-Mar-24,9.50,9.64,9.50,9.58,738122
06-Mar-24,9.43,9.43,9.39,9.42,98119
05-Mar-24,9.41,9.43,9.38,9.43,104667
04-Mar-24,9.32,9.41,9.32,9.41,113550
01-Mar-24,9.30,9.42,9.30,9.37,410970
29-Feb-24,9.29,9.31,9.26,9.30,344615
28-Feb-24,9.30,9.33,9.25,9.29,235752
27-Feb-24,9.36,9.37,9.26,9.29,477760
26-Feb-24,9.33,9.46,9.28,9.36,196936
23-Feb-24,9.38,9.40,9.26,9.33,206436
22-Feb-24,9.29,9.39,9.25,9.37,189140
21-Feb-24,9.31,9.31,9.24,9.29,474536
20-Feb-24,9.28,9.34,9.25,9.30,231140
19-Feb-24,9.26,9.32,9.20,9.27,185579
16-Feb-24,9.25,9.32,9.14,9.26,634895
15-Feb-24,9.29,9.33,9.17,9.26,306841
14-Feb-24,9.26,9.32,9.16,9.29,270830
09-Feb-24,9.29,9.29,9.16,9.26,317995
08-Feb-24,9.32,9.32,9.19,9.29,728404
07-Feb-24,9.30,9.50,9.30,9.44,466641
06-Feb-24,9.23,9.28,9.14,9.20,236369
05-Feb-24,9.19,9.24,9.10,9.18,145590
02-Feb-24,9.23,9.23,9.12,9.12,250539
01-Feb-24,9.20,9.28,9.12,9.15,130159
31-Jan-24,9.18,9.22,9.08,9.12,176401
30-Jan-24,9.15,9.20,9.14,9.18,85552
29-Jan-24,9.20,9.20,9.16,9.19,71184
26-Jan-24,9.13,9.21,9.11,9.19,156819
25-Jan-24,9.19,9.20,9.11,9.20,110885
24-Jan-24,9.15,9.20,9.06,9.13,334607
23-Jan-24,9.19,9.23,9.13,9.15,175587
22-Jan-24,9.23,9.33,9.19,9.19,307648
19-Jan-24,9.22,9.41,9.15,9.23,85763
18-Jan-24,83.51,83.51,82.82,83.01,196011
17-Jan-24,83.71,83.71,83.00,83.36,190809
16-Jan-24,83.94,84.05,83.46,83.71,175037
15-Jan-24,82.89,83.95,82.81,83.69,257128
12-Jan-24,82.20,82.90,81.90,82.81,159585
11-Jan-24,82.90,82.98,82.00,82.20,338313
10-Jan-24,83.09,83.17,82.36,82.36,269075
09-Jan-24,83.00,83.11,82.48,83.09,229589
08-Jan-24,83.00,84.08,82.65,83.89,561400
05-Jan-24,84.14,84.16,83.68,84.16,138502
04-Jan-24,84.05,84.34,83.83,84.14,238916
03-Jan-24,83.95,84.69,83.95,84.07,335969
02-Jan-24,82.90,84.90,82.90,83.95,449598
28-Dec-23,81.67,82.99,81.15,82.79,382040
27-Dec-23,81.42,81.92,81.00,81.15,3626664
26-Dec-23,81.52,81.80,81.12,81.42,970462
22-Dec-23,81.45,82.49,81.15,81.52,415531
21-Dec-23,81.00,81.30,80.65,81.29,97152
20-Dec-23,80.98,83.18,80.25,81.00,731382
19-Dec-23,80.91,81.00,80.50,80.98,357458
18-Dec-23,80.95,81.31,79.51,80.91,364962
15-Dec-23,81.00,81.00,80.50,80.95,139091
14-Dec-23,80.45,81.40,80.14,81.00,179916
13-Dec-23,80.38,81.18,79.87,80.45,405124
12-Dec-23,79.86,80.55,79.75,80.38,427759
11-Dec-23,80.10,80.10,79.51,79.86,152468
08-Dec-23,81.04,81.05,78.70,79.72,376462
07-Dec-23,81.61,82.43,81.40,81.89,525663
06-Dec-23,82.33,82.47,81.40,81.40,102906
05-Dec-23,82.50,82.50,81.00,82.33,1835041
04-Dec-23,82.01,82.12,81.00,81.86,218828
01-Dec-23,80.39,82.55,80.00,82.01,954228
30-Nov-23,79.58,80.40,79.22,80.39,588813
29-Nov-23,79.43,79.65,79.00,79.58,350821
28-Nov-23,79.39,79.67,79.10,79.28,250718
27-Nov-23,79.95,79.95,79.02,79.39,465312
24-Nov-23,79.94,80.04,79.60,79.95,167732
23-Nov-23,80.05,80.11,79.75,79.97,189885
22-Nov-23,79.95,80.01,79.55,80.00,260177
21-Nov-23,80.00,80.09,79.59,79.95,228983
20-Nov-23,79.91,80.09,79.69,80.05,175052
17-Nov-23,80.00,80.20,79.50,79.92,202454
16-Nov-23,79.99,80.01,79.45,79.82,164813
14-Nov-23,79.40,79.77,79.25,79.77,205800
13-Nov-23,79.50,79.60,79.32,79.40,173325
10-Nov-23,79.75,79.87,79.40,79.50,328910
09-Nov-23,80.01,80.19,79.21,79.69,690345
08-Nov-23,81.00,81.04,80.79,81.00,101111
07-Nov-23,80.60,81.02,80.14,81.00,493267
06-Nov-23,80.90,82.19,80.52,80.61,310572
03-Nov-23,80.28,80.92,80.03,80.90,271657
01-Nov-23,80.90,80.98,80.20,80.30,193812
31-Oct-23,79.93,81.10,79.92,80.42,290671
30-Oct-23,80.29,80.29,79.92,80.25,477739
27-Oct-23,80.10,80.35,80.00,80.30,221536
26-Oct-23,80.07,80.30,79.94,80.29,169641
25-Oct-23,80.73,80.73,80.00,80.35,162200
24-Oct-23,80.01,80.74,79.91,80.73,269036
23-Oct-23,80.74,80.74,80.01,80.15,467124
20-Oct-23,80.20,81.20,80.10,80.75,247822
19-Oct-23,80.41,80.54,80.01,80.20,294238
18-Oct-23,80.55,80.98,80.20,80.41,276118
17-Oct-23,80.76,80.78,80.25,80.55,245657
16-Oct-23,80.96,81.10,80.57,80.76,192076
13-Oct-23,80.36,81.25,80.36,80.96,164565
11-Oct-23,81.00,81.00,80.36,80.79,221899
10-Oct-23,81.07,81.53,80.52,81.00,394573
09-Oct-23,80.65,81.10,80.33,80.75,208489

*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: NCHB11