Cotação atual, histórico e gráfico do papel: NDIV11

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 NDIV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,10%	-0,11	111,45	110,21	110,13	111,49	846K	229
15/05/2025	1,22%	1,35	111,56	110,10	110,10	111,56	2M	334
14/05/2025	-0,06%	-0,07	110,21	109,90	109,31	110,80	1M	282
13/05/2025	1,76%	1,91	110,28	108,70	108,45	110,28	610K	281
12/05/2025	-0,09%	-0,10	108,37	109,56	108,15	110,12	1M	301
09/05/2025	-1,76%	-1,94	108,47	109,20	108,19	109,56	3M	475
08/05/2025	1,94%	2,10	110,41	109,59	109,59	111,20	3M	5.691

07/05/2025	-0,57%	-0,62	108,31	109,25	108,10	109,67	1M	1.086
06/05/2025	-0,14%	-0,15	108,93	109,67	108,71	110,22	598K	1.078
05/05/2025	-1,06%	-1,17	109,08	110,35	108,99	110,89	2M	890
02/05/2025	-0,42%	-0,47	110,25	110,78	109,80	110,90	1M	1.049
30/04/2025	0,84%	0,92	110,72	109,50	109,03	110,72	5M	1.383
29/04/2025	-0,10%	-0,11	109,80	109,93	109,47	110,91	2M	1.089
28/04/2025	0,09%	0,10	109,91	109,81	109,55	110,29	3M	1.097
25/04/2025	0,48%	0,52	109,81	109,30	109,22	110,00	4M	1.072
24/04/2025	1,58%	1,70	109,29	107,55	107,55	109,52	4M	800
23/04/2025	1,47%	1,56	107,59	106,78	106,38	108,21	12M	1.130
22/04/2025	0,88%	0,93	106,03	104,87	104,48	106,27	5M	948
17/04/2025	0,49%	0,51	105,10	104,95	104,46	105,54	7M	149
16/04/2025	-0,28%	-0,29	104,59	104,50	104,21	105,32	11M	330
15/04/2025	-0,74%	-0,78	104,88	105,65	104,88	105,94	2M	256
14/04/2025	1,63%	1,69	105,66	105,01	104,31	105,89	12M	392
11/04/2025	0,84%	0,87	103,97	104,01	102,78	104,36	3M	375
10/04/2025	-0,99%	-1,03	103,10	103,69	101,88	104,49	3M	332
09/04/2025	3,00%	3,03	104,13	100,37	100,37	106,00	27M	667
08/04/2025	-1,71%	-1,76	101,10	102,90	100,86	103,71	5M	484
07/04/2025	-1,25%	-1,30	102,86	102,80	101,53	104,69	17M	1.793
04/04/2025	-2,70%	-2,89	104,16	106,50	103,66	106,89	4M	460
03/04/2025	0,07%	0,07	107,05	106,00	106,00	108,06	3M	749
02/04/2025	-0,71%	-0,77	106,98	107,60	106,65	107,75	5M	208
01/04/2025	1,01%	1,08	107,75	106,30	106,30	108,33	4M	362
31/03/2025	-1,40%	-1,51	106,67	107,50	106,54	107,79	2M	331
28/03/2025	-0,57%	-0,62	108,18	108,45	107,70	108,80	15M	398
27/03/2025	0,04%	0,04	108,80	109,06	108,55	109,56	6M	188
26/03/2025	0,54%	0,58	108,76	108,53	108,11	108,99	15M	371
25/03/2025	0,00%	0,00	108,18	107,90	107,71	109,10	3M	496
24/03/2025	-0,25%	-0,27	108,18	108,07	107,56	108,76	3M	1.124
21/03/2025	-0,06%	-0,07	108,45	108,35	107,81	108,57	3M	193
20/03/2025	-0,03%	-0,03	108,52	108,27	107,98	108,72	3M	274
19/03/2025	0,54%	0,58	108,55	107,92	107,87	109,00	577K	218
18/03/2025	0,24%	0,26	107,97	108,10	107,19	108,10	3M	542
17/03/2025	0,98%	1,05	107,71	106,87	106,27	108,08	2M	265
14/03/2025	2,66%	2,76	106,66	104,47	104,47	106,93	307K	251
13/03/2025	2,78%	2,81	103,90	101,50	101,50	103,93	8M	674
12/03/2025	-2,21%	-2,28	101,09	102,70	100,51	102,70	27M	591
11/03/2025	-0,78%	-0,81	103,37	104,30	102,66	104,45	5M	766
10/03/2025	-0,49%	-0,51	104,18	103,80	102,71	104,43	4M	329
07/03/2025	1,00%	1,04	104,69	102,84	102,61	105,26	12M	312
06/03/2025	0,82%	0,84	103,65	102,31	102,31	104,11	23M	332
05/03/2025	0,68%	0,69	102,81	102,37	102,03	103,03	2M	204
28/02/2025	-1,87%	-1,95	102,12	104,20	101,97	104,20	4M	2.221
27/02/2025	-0,17%	-0,18	104,07	104,00	103,98	104,74	5M	927
26/02/2025	-0,38%	-0,40	104,25	105,50	104,03	105,50	7M	1.141
25/02/2025	0,85%	0,88	104,65	104,20	103,87	104,92	3M	204
24/02/2025	-0,60%	-0,63	103,77	104,50	103,53	104,92	1M	277
21/02/2025	-0,04%	-0,04	104,40	104,35	103,92	104,84	3M	375
20/02/2025	-0,52%	-0,55	104,44	105,10	104,19	105,10	2M	526
19/02/2025	0,17%	0,18	104,99	105,49	104,52	105,49	2M	307
18/02/2025	-0,53%	-0,56	104,81	105,40	104,81	105,99	2M	304
17/02/2025	0,00%	0,00	105,37	105,70	105,37	106,24	523K	493
14/02/2025	2,67%	2,74	105,37	103,49	103,34	105,50	436K	343
13/02/2025	0,16%	0,16	102,63	102,30	101,85	102,65	2M	205
12/02/2025	-1,52%	-1,58	102,47	104,06	102,22	104,06	13M	245
11/02/2025	0,43%	0,45	104,05	103,49	103,30	104,51	904K	678
10/02/2025	0,35%	0,36	103,60	103,40	103,17	103,76	2M	232
07/02/2025	-0,86%	-0,90	103,24	104,00	102,87	104,35	9M	2.037
06/02/2025	0,60%	0,62	104,14	103,48	103,30	104,22	2M	347
05/02/2025	0,04%	0,04	103,52	103,47	103,04	104,02	505K	320
04/02/2025	-0,64%	-0,67	103,48	103,80	103,08	103,90	2M	321
03/02/2025	0,12%	0,12	104,15	104,02	103,84	104,67	3M	464
31/01/2025	-0,80%	-0,84	104,03	105,05	103,92	105,43	363K	228
30/01/2025	2,43%	2,49	104,87	103,00	102,95	105,23	1M	369
29/01/2025	-0,78%	-0,81	102,38	104,00	102,38	104,00	218K	147
28/01/2025	-0,38%	-0,39	103,19	103,60	102,95	103,74	202K	285
27/01/2025	2,42%	2,45	103,58	101,06	101,06	103,58	2M	239
24/01/2025	0,16%	0,16	101,13	100,66	100,56	101,32	293K	147
23/01/2025	0,04%	0,04	100,97	101,25	100,60	101,98	7M	1.651
22/01/2025	-0,32%	-0,32	100,93	101,99	100,93	101,99	359K	395
21/01/2025	0,50%	0,50	101,25	100,62	100,00	101,36	280K	195
20/01/2025	0,36%	0,36	100,75	100,29	99,68	100,85	6M	263
17/01/2025	1,15%	1,14	100,39	99,65	99,16	100,76	3M	203
16/01/2025	-1,17%	-1,18	99,25	100,00	98,86	100,65	889K	315
15/01/2025	2,44%	2,39	100,43	98,80	98,57	100,57	14M	390
14/01/2025	0,12%	0,12	98,04	97,72	97,17	98,25	7M	236
13/01/2025	0,29%	0,28	97,92	97,70	97,42	98,41	880K	261
10/01/2025	-0,66%	-0,65	97,64	98,25	97,50	98,39	9M	294
09/01/2025	-0,98%	-0,97	98,29	98,59	97,95	98,89	5M	278
08/01/2025	-1,59%	-1,60	99,26	101,87	99,22	101,87	7M	346
07/01/2025	0,59%	0,59	100,86	101,28	100,55	101,64	5M	257
06/01/2025	1,33%	1,32	100,27	100,13	99,15	100,66	4M	294
03/01/2025	-1,74%	-1,75	98,95	100,23	98,94	100,70	2M	424
02/01/2025	-0,50%	-0,51	100,70	100,95	99,96	101,80	4M	854
30/12/2024	0,20%	0,20	101,21	101,60	100,89	101,98	2M	451
27/12/2024	-0,78%	-0,79	101,01	102,37	100,92	102,50	3M	394
26/12/2024	0,07%	0,07	101,80	102,70	101,23	102,98	8M	633
23/12/2024	-1,66%	-1,72	101,73	102,54	101,65	103,90	1M	452
20/12/2024	0,34%	0,35	103,45	102,80	102,50	103,89	4M	449
19/12/2024	0,29%	0,30	103,10	103,49	102,75	103,70	4M	290
18/12/2024	-3,59%	-3,83	102,80	106,80	102,50	106,80	8M	576
17/12/2024	1,55%	1,63	106,63	105,90	105,24	107,00	2M	251
16/12/2024	-1,05%	-1,11	105,00	106,33	105,00	106,33	1M	405
13/12/2024	-1,30%	-1,40	106,11	107,99	106,00	107,99	1M	516
12/12/2024	-2,45%	-2,70	107,51	108,60	107,06	109,70	7M	341
11/12/2024	0,84%	0,92	110,21	109,44	108,17	111,22	514K	261
10/12/2024	0,84%	0,91	109,29	108,80	108,30	109,42	417K	253
09/12/2024	0,43%	0,46	108,38	108,00	107,90	108,74	530K	261
06/12/2024	-1,09%	-1,19	107,92	109,20	107,70	109,20	553K	250
05/12/2024	1,24%	1,34	109,11	108,60	108,41	109,11	1M	226
04/12/2024	-0,35%	-0,38	107,77	107,93	107,68	108,47	992K	184
03/12/2024	0,68%	0,73	108,15	107,72	107,43	108,40	1M	213
02/12/2024	-0,46%	-0,50	107,42	107,25	106,90	107,77	938K	358
29/11/2024	1,25%	1,33	107,92	106,60	106,22	107,92	2M	276
28/11/2024	-2,02%	-2,20	106,59	108,50	106,50	108,99	934K	305
27/11/2024	-1,12%	-1,23	108,79	110,10	108,54	110,40	618K	242
26/11/2024	0,55%	0,60	110,02	109,50	108,93	110,30	640K	199
25/11/2024	0,79%	0,86	109,42	108,70	108,53	109,45	2M	305
22/11/2024	1,08%	1,16	108,56	107,83	107,25	108,56	993K	224
21/11/2024	-1,06%	-1,15	107,40	107,96	107,22	108,12	484K	311
19/11/2024	0,46%	0,50	108,55	108,00	107,55	108,76	539K	217
18/11/2024	0,21%	0,23	108,05	107,40	107,31	108,40	567K	380
14/11/2024	0,11%	0,12	107,82	107,27	107,20	108,43	405K	311
13/11/2024	-0,37%	-0,40	107,70	108,10	107,08	108,28	798K	234
12/11/2024	-1,33%	-1,46	108,10	109,50	107,82	109,56	434K	275
11/11/2024	-0,35%	-0,39	109,56	109,35	108,90	110,19	7M	407
08/11/2024	-1,92%	-2,15	109,95	109,60	109,12	110,64	14M	350
07/11/2024	0,41%	0,46	112,10	111,59	111,41	112,91	349K	232
06/11/2024	0,38%	0,42	111,64	110,47	110,30	111,97	372K	191
05/11/2024	0,05%	0,06	111,22	111,45	110,73	111,53	129K	165
04/11/2024	1,18%	1,30	111,16	110,96	110,11	111,59	1M	220
01/11/2024	-0,67%	-0,74	109,86	110,84	109,75	110,89	442K	213
31/10/2024	-0,49%	-0,55	110,60	111,15	110,60	111,45	549K	196
30/10/2024	0,27%	0,30	111,15	110,70	110,70	111,45	308K	156
29/10/2024	-0,51%	-0,57	110,85	111,70	110,80	111,83	237K	157
28/10/2024	-	-	111,42	111,00	110,81	111,62	474K	214

Date,Open,High,Low,Close,Volume
16-May-25,110.21,111.49,110.13,111.45,846430
15-May-25,110.10,111.56,110.10,111.56,1850892
14-May-25,109.90,110.80,109.31,110.21,1121701
13-May-25,108.70,110.28,108.45,110.28,610246
12-May-25,109.56,110.12,108.15,108.37,1115032
09-May-25,109.20,109.56,108.19,108.47,3098499
08-May-25,109.59,111.20,109.59,110.41,2965574
07-May-25,109.25,109.67,108.10,108.31,1119435
06-May-25,109.67,110.22,108.71,108.93,597842
05-May-25,110.35,110.89,108.99,109.08,1655960
02-May-25,110.78,110.90,109.80,110.25,1444603
30-Apr-25,109.50,110.72,109.03,110.72,4863892
29-Apr-25,109.93,110.91,109.47,109.80,1531107
28-Apr-25,109.81,110.29,109.55,109.91,3056958
25-Apr-25,109.30,110.00,109.22,109.81,3917490
24-Apr-25,107.55,109.52,107.55,109.29,3700680
23-Apr-25,106.78,108.21,106.38,107.59,12169681
22-Apr-25,104.87,106.27,104.48,106.03,4923978
17-Apr-25,104.95,105.54,104.46,105.10,6643610
16-Apr-25,104.50,105.32,104.21,104.59,10963134
15-Apr-25,105.65,105.94,104.88,104.88,2216489
14-Apr-25,105.01,105.89,104.31,105.66,12172675
11-Apr-25,104.01,104.36,102.78,103.97,2792680
10-Apr-25,103.69,104.49,101.88,103.10,3212539
09-Apr-25,100.37,106.00,100.37,104.13,27267799
08-Apr-25,102.90,103.71,100.86,101.10,4623641
07-Apr-25,102.80,104.69,101.53,102.86,17029216
04-Apr-25,106.50,106.89,103.66,104.16,4028728
03-Apr-25,106.00,108.06,106.00,107.05,2525068
02-Apr-25,107.60,107.75,106.65,106.98,4636493
01-Apr-25,106.30,108.33,106.30,107.75,4481515
31-Mar-25,107.50,107.79,106.54,106.67,2374100
28-Mar-25,108.45,108.80,107.70,108.18,14604597
27-Mar-25,109.06,109.56,108.55,108.80,6037485
26-Mar-25,108.53,108.99,108.11,108.76,15478066
25-Mar-25,107.90,109.10,107.71,108.18,3411020
24-Mar-25,108.07,108.76,107.56,108.18,3264870
21-Mar-25,108.35,108.57,107.81,108.45,2722751
20-Mar-25,108.27,108.72,107.98,108.52,2875459
19-Mar-25,107.92,109.00,107.87,108.55,577442
18-Mar-25,108.10,108.10,107.19,107.97,2556672
17-Mar-25,106.87,108.08,106.27,107.71,1950590
14-Mar-25,104.47,106.93,104.47,106.66,307039
13-Mar-25,101.50,103.93,101.50,103.90,7696587
12-Mar-25,102.70,102.70,100.51,101.09,27370586
11-Mar-25,104.30,104.45,102.66,103.37,5074150
10-Mar-25,103.80,104.43,102.71,104.18,4344397
07-Mar-25,102.84,105.26,102.61,104.69,11597864
06-Mar-25,102.31,104.11,102.31,103.65,22765741
05-Mar-25,102.37,103.03,102.03,102.81,1657148
28-Feb-25,104.20,104.20,101.97,102.12,4205575
27-Feb-25,104.00,104.74,103.98,104.07,4893931
26-Feb-25,105.50,105.50,104.03,104.25,6588015
25-Feb-25,104.20,104.92,103.87,104.65,3397497
24-Feb-25,104.50,104.92,103.53,103.77,1320321
21-Feb-25,104.35,104.84,103.92,104.40,2600670
20-Feb-25,105.10,105.10,104.19,104.44,2106806
19-Feb-25,105.49,105.49,104.52,104.99,1520014
18-Feb-25,105.40,105.99,104.81,104.81,1733791
17-Feb-25,105.70,106.24,105.37,105.37,522959
14-Feb-25,103.49,105.50,103.34,105.37,436373
13-Feb-25,102.30,102.65,101.85,102.63,1561505
12-Feb-25,104.06,104.06,102.22,102.47,12814569
11-Feb-25,103.49,104.51,103.30,104.05,904214
10-Feb-25,103.40,103.76,103.17,103.60,1691116
07-Feb-25,104.00,104.35,102.87,103.24,9413524
06-Feb-25,103.48,104.22,103.30,104.14,1528334
05-Feb-25,103.47,104.02,103.04,103.52,505313
04-Feb-25,103.80,103.90,103.08,103.48,1907702
03-Feb-25,104.02,104.67,103.84,104.15,3491264
31-Jan-25,105.05,105.43,103.92,104.03,362562
30-Jan-25,103.00,105.23,102.95,104.87,1327752
29-Jan-25,104.00,104.00,102.38,102.38,217519
28-Jan-25,103.60,103.74,102.95,103.19,202112
27-Jan-25,101.06,103.58,101.06,103.58,1950643
24-Jan-25,100.66,101.32,100.56,101.13,292691
23-Jan-25,101.25,101.98,100.60,100.97,7281925
22-Jan-25,101.99,101.99,100.93,100.93,358558
21-Jan-25,100.62,101.36,100.00,101.25,279817
20-Jan-25,100.29,100.85,99.68,100.75,5682028
17-Jan-25,99.65,100.76,99.16,100.39,2552728
16-Jan-25,100.00,100.65,98.86,99.25,888722
15-Jan-25,98.80,100.57,98.57,100.43,13856307
14-Jan-25,97.72,98.25,97.17,98.04,6732647
13-Jan-25,97.70,98.41,97.42,97.92,880261
10-Jan-25,98.25,98.39,97.50,97.64,8844371
09-Jan-25,98.59,98.89,97.95,98.29,5206157
08-Jan-25,101.87,101.87,99.22,99.26,7286802
07-Jan-25,101.28,101.64,100.55,100.86,4594971
06-Jan-25,100.13,100.66,99.15,100.27,3772023
03-Jan-25,100.23,100.70,98.94,98.95,1695736
02-Jan-25,100.95,101.80,99.96,100.70,4028975
30-Dec-24,101.60,101.98,100.89,101.21,2235920
27-Dec-24,102.37,102.50,100.92,101.01,3113060
26-Dec-24,102.70,102.98,101.23,101.80,7721650
23-Dec-24,102.54,103.90,101.65,101.73,1487700
20-Dec-24,102.80,103.89,102.50,103.45,3903756
19-Dec-24,103.49,103.70,102.75,103.10,3667448
18-Dec-24,106.80,106.80,102.50,102.80,8428529
17-Dec-24,105.90,107.00,105.24,106.63,2437496
16-Dec-24,106.33,106.33,105.00,105.00,1111794
13-Dec-24,107.99,107.99,106.00,106.11,1218379
12-Dec-24,108.60,109.70,107.06,107.51,7260856
11-Dec-24,109.44,111.22,108.17,110.21,513615
10-Dec-24,108.80,109.42,108.30,109.29,416654
09-Dec-24,108.00,108.74,107.90,108.38,530495
06-Dec-24,109.20,109.20,107.70,107.92,552873
05-Dec-24,108.60,109.11,108.41,109.11,1445105
04-Dec-24,107.93,108.47,107.68,107.77,991898
03-Dec-24,107.72,108.40,107.43,108.15,1013644
02-Dec-24,107.25,107.77,106.90,107.42,937785
29-Nov-24,106.60,107.92,106.22,107.92,2099216
28-Nov-24,108.50,108.99,106.50,106.59,934490
27-Nov-24,110.10,110.40,108.54,108.79,617985
26-Nov-24,109.50,110.30,108.93,110.02,640170
25-Nov-24,108.70,109.45,108.53,109.42,1534339
22-Nov-24,107.83,108.56,107.25,108.56,993008
21-Nov-24,107.96,108.12,107.22,107.40,484465
19-Nov-24,108.00,108.76,107.55,108.55,539242
18-Nov-24,107.40,108.40,107.31,108.05,566733
14-Nov-24,107.27,108.43,107.20,107.82,404518
13-Nov-24,108.10,108.28,107.08,107.70,797662
12-Nov-24,109.50,109.56,107.82,108.10,434236
11-Nov-24,109.35,110.19,108.90,109.56,7245792
08-Nov-24,109.60,110.64,109.12,109.95,14310807
07-Nov-24,111.59,112.91,111.41,112.10,348744
06-Nov-24,110.47,111.97,110.30,111.64,372308
05-Nov-24,111.45,111.53,110.73,111.22,128531
04-Nov-24,110.96,111.59,110.11,111.16,1482598
01-Nov-24,110.84,110.89,109.75,109.86,442040
31-Oct-24,111.15,111.45,110.60,110.60,548803
30-Oct-24,110.70,111.45,110.70,111.15,307780
29-Oct-24,111.70,111.83,110.80,110.85,236572
28-Oct-24,111.00,111.62,110.81,111.42,474371

*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: NDIV11