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
16/01/2026	-0,81%	-0,99	120,81	121,90	120,15	121,90	546K	346
15/01/2026	0,26%	0,32	121,80	122,10	121,29	122,34	2M	397
14/01/2026	1,17%	1,41	121,48	121,00	119,28	121,48	840K	250
13/01/2026	-0,94%	-1,14	120,07	120,59	119,71	121,00	1M	453
12/01/2026	0,08%	0,10	121,21	121,00	120,45	121,36	464K	339
09/01/2026	-1,78%	-2,19	121,11	120,58	120,53	121,69	4M	260
08/01/2026	0,13%	0,16	123,30	124,08	122,76	124,08	412K	410

07/01/2026	-0,72%	-0,89	123,14	123,99	122,75	124,06	1M	256
06/01/2026	0,54%	0,67	124,03	124,35	123,79	124,40	342K	339
05/01/2026	1,37%	1,67	123,36	121,69	121,59	123,46	484K	383
02/01/2026	-0,87%	-1,07	121,69	123,99	121,61	124,00	751K	699
30/12/2025	0,59%	0,72	122,76	123,15	122,50	123,55	666K	293
29/12/2025	-0,50%	-0,61	122,04	122,64	121,56	123,54	871K	369
26/12/2025	0,60%	0,73	122,65	121,44	120,55	122,72	1M	392
23/12/2025	1,41%	1,70	121,92	120,87	120,84	121,92	3M	2.361
22/12/2025	-0,25%	-0,30	120,22	120,87	119,75	121,47	1M	378
19/12/2025	-0,10%	-0,12	120,52	120,70	120,39	121,90	1M	296
18/12/2025	-0,07%	-0,08	120,64	120,59	120,27	121,21	305K	195
17/12/2025	-0,84%	-1,02	120,72	122,00	120,11	122,00	490K	391
16/12/2025	-1,89%	-2,34	121,74	122,82	121,74	123,44	2M	505
15/12/2025	1,08%	1,33	124,08	123,98	123,29	124,39	2M	274
12/12/2025	0,97%	1,18	122,75	122,10	121,56	122,87	1M	207
11/12/2025	0,02%	0,02	121,57	121,20	120,11	122,30	2M	166
10/12/2025	1,17%	1,40	121,55	120,50	120,11	121,79	2M	190
09/12/2025	0,00%	0,00	120,15	119,29	117,95	120,58	1M	449
08/12/2025	-0,63%	-0,76	120,15	120,98	119,83	121,47	651K	385
05/12/2025	-3,93%	-4,94	120,91	126,00	120,47	126,01	4M	597
04/12/2025	2,22%	2,73	125,85	124,24	123,99	125,85	3M	174
03/12/2025	0,02%	0,03	123,12	123,95	123,09	123,95	450K	177
02/12/2025	1,12%	1,36	123,09	122,00	122,00	123,09	290K	174
01/12/2025	-1,08%	-1,33	121,73	123,10	121,73	123,10	512K	281
28/11/2025	0,34%	0,42	123,06	123,50	122,63	123,81	554K	226
27/11/2025	-0,28%	-0,35	122,64	122,86	122,38	122,98	259K	182
26/11/2025	1,70%	2,05	122,99	121,40	121,28	123,06	288K	168
25/11/2025	0,56%	0,67	120,94	120,41	119,88	121,02	324K	151
24/11/2025	0,17%	0,20	120,27	119,86	119,79	120,78	378K	196
21/11/2025	-0,14%	-0,17	120,07	119,86	118,85	120,20	4M	2.248
19/11/2025	-1,31%	-1,59	120,24	121,40	120,01	121,75	2M	299
18/11/2025	-0,39%	-0,48	121,83	121,20	121,20	122,42	1M	372
17/11/2025	-0,11%	-0,13	122,31	122,59	121,93	122,90	780K	293
14/11/2025	0,43%	0,53	122,44	121,80	121,13	122,76	540K	313
13/11/2025	-0,07%	-0,08	121,91	121,54	121,15	122,18	5M	618
12/11/2025	0,59%	0,72	121,99	121,11	120,62	121,99	2M	237
11/11/2025	1,58%	1,89	121,27	120,50	120,40	121,93	467K	223
10/11/2025	0,62%	0,74	119,38	119,41	118,83	119,57	1M	285
07/11/2025	0,09%	0,11	118,64	118,21	117,94	118,99	424K	423
06/11/2025	-0,42%	-0,50	118,53	119,14	118,19	119,14	432K	226
05/11/2025	1,02%	1,20	119,03	117,93	117,82	119,30	1M	231
04/11/2025	0,23%	0,27	117,83	117,44	117,00	118,15	4M	413
03/11/2025	0,43%	0,50	117,56	117,99	116,86	117,99	3M	302
31/10/2025	0,12%	0,14	117,06	117,80	116,51	117,80	455K	237
30/10/2025	0,28%	0,33	116,92	116,80	115,97	117,01	189K	129
29/10/2025	0,92%	1,06	116,59	115,88	115,88	116,80	2M	202
28/10/2025	1,14%	1,30	115,53	114,25	113,64	115,98	317K	811
27/10/2025	0,94%	1,06	114,23	114,31	113,72	114,66	419K	185
24/10/2025	-0,01%	-0,01	113,17	113,76	113,08	114,42	310K	144
23/10/2025	0,60%	0,68	113,18	113,30	112,80	113,42	271K	224
22/10/2025	0,31%	0,35	112,50	112,62	112,16	112,75	298K	128
21/10/2025	-0,36%	-0,40	112,15	112,25	111,92	113,20	370K	152
20/10/2025	1,46%	1,62	112,55	111,30	110,93	113,05	2M	2.166
17/10/2025	0,94%	1,03	110,93	109,15	109,15	110,93	319K	150
16/10/2025	-0,27%	-0,30	109,90	109,70	109,31	110,57	857K	345
15/10/2025	0,41%	0,45	110,20	109,64	109,15	110,36	451K	189
14/10/2025	-0,15%	-0,16	109,75	109,49	109,30	110,64	1M	1.401
13/10/2025	1,16%	1,26	109,91	110,00	108,60	110,14	524K	201
10/10/2025	-2,04%	-2,26	108,65	110,63	108,50	110,63	1M	311
09/10/2025	0,51%	0,56	110,91	111,15	109,77	111,20	1M	1.765
08/10/2025	-0,94%	-1,05	110,35	110,60	110,27	110,90	454K	234
07/10/2025	-1,19%	-1,34	111,40	112,23	110,70	112,74	3M	3.222
06/10/2025	0,03%	0,03	112,74	112,89	112,30	113,00	413K	239
03/10/2025	0,29%	0,33	112,71	112,50	112,18	112,91	2M	216
02/10/2025	-0,72%	-0,82	112,38	113,19	111,98	113,40	635K	209
01/10/2025	-0,22%	-0,25	113,20	113,89	112,97	113,90	427K	224
30/09/2025	0,39%	0,44	113,45	113,64	113,09	114,12	555K	1.909
29/09/2025	0,78%	0,87	113,01	112,50	112,50	113,56	1M	370
26/09/2025	0,18%	0,20	112,14	112,16	111,71	112,80	323K	175
25/09/2025	-0,99%	-1,12	111,94	113,00	111,73	113,00	278K	167
24/09/2025	-0,05%	-0,06	113,06	113,33	112,81	113,80	874K	134
23/09/2025	0,82%	0,92	113,12	112,32	112,14	113,45	921K	254
22/09/2025	-0,37%	-0,42	112,20	111,88	111,34	112,47	2M	2.318
19/09/2025	0,17%	0,19	112,62	113,03	112,10	113,19	262K	139
18/09/2025	-0,25%	-0,28	112,43	112,50	112,43	113,19	498K	151
17/09/2025	0,65%	0,73	112,71	111,39	111,39	113,10	370K	180
16/09/2025	0,91%	1,01	111,98	111,66	111,18	112,00	757K	487
15/09/2025	0,37%	0,41	110,97	110,61	110,60	111,43	819K	333
12/09/2025	-0,14%	-0,15	110,56	109,80	109,37	110,93	555K	210
11/09/2025	0,31%	0,34	110,71	111,00	110,25	111,25	579K	176
10/09/2025	0,38%	0,42	110,37	110,00	110,00	111,05	6M	167
09/09/2025	-0,08%	-0,09	109,95	110,54	109,86	110,93	1M	1.298
08/09/2025	-1,40%	-1,56	110,04	110,90	109,54	110,94	2M	427
05/09/2025	1,28%	1,41	111,60	110,44	110,00	111,86	2M	881
04/09/2025	0,78%	0,85	110,19	109,32	109,20	110,49	474K	174
03/09/2025	-0,36%	-0,40	109,34	109,56	109,08	109,81	231K	182
02/09/2025	-0,69%	-0,76	109,74	109,88	109,31	110,22	940K	786
01/09/2025	-0,75%	-0,83	110,50	111,94	110,21	111,94	489K	260
29/08/2025	0,23%	0,25	111,33	111,06	110,29	111,75	950K	248
28/08/2025	1,42%	1,56	111,08	110,10	110,10	111,74	689K	214
27/08/2025	0,98%	1,06	109,52	108,99	108,00	109,60	770K	233
26/08/2025	0,46%	0,50	108,46	107,81	107,27	108,46	373K	1.006
25/08/2025	0,38%	0,41	107,96	108,12	107,64	108,42	499K	324
22/08/2025	2,76%	2,89	107,55	104,89	104,52	107,66	504K	174
21/08/2025	-0,25%	-0,26	104,66	104,46	104,30	105,10	255K	188
20/08/2025	0,26%	0,27	104,92	105,20	104,50	105,23	970K	2.076
19/08/2025	-1,93%	-2,06	104,65	106,00	104,47	106,25	778K	310
18/08/2025	0,74%	0,78	106,71	106,20	105,96	107,32	574K	336
15/08/2025	0,09%	0,09	105,93	106,90	105,30	107,31	623K	285
14/08/2025	-0,43%	-0,46	105,84	106,30	105,30	107,00	908K	249
13/08/2025	-1,08%	-1,16	106,30	107,50	106,13	107,50	301K	184
12/08/2025	1,66%	1,75	107,46	106,60	106,60	108,06	573K	1.699
11/08/2025	-0,27%	-0,29	105,71	105,93	105,61	106,25	970K	377
08/08/2025	0,25%	0,26	106,00	105,41	105,20	106,48	228K	185
07/08/2025	1,09%	1,14	105,74	105,29	104,94	106,31	2M	2.145
06/08/2025	0,47%	0,49	104,60	105,16	104,60	105,36	5M	292
05/08/2025	-0,11%	-0,11	104,11	104,00	103,78	104,99	480K	741
04/08/2025	0,12%	0,12	104,22	105,03	103,74	105,28	615K	381
01/08/2025	-1,02%	-1,07	104,10	106,23	104,06	106,23	553K	898
31/07/2025	-1,71%	-1,83	105,17	105,30	104,70	106,27	641K	446
30/07/2025	1,23%	1,30	107,00	105,20	105,10	107,00	2M	500
29/07/2025	0,39%	0,41	105,70	105,63	105,15	106,40	376K	983
28/07/2025	-1,02%	-1,09	105,29	106,49	104,97	106,70	587K	492
25/07/2025	-0,41%	-0,44	106,38	106,80	106,07	106,85	742K	161
24/07/2025	-0,69%	-0,74	106,82	106,80	106,48	107,01	425K	199
23/07/2025	1,31%	1,39	107,56	106,00	106,00	108,10	753K	225
22/07/2025	-0,12%	-0,13	106,17	106,70	106,17	107,44	598K	285
21/07/2025	0,87%	0,92	106,30	106,00	105,91	106,83	2M	658
18/07/2025	-1,46%	-1,56	105,38	105,95	105,22	106,58	3M	314
17/07/2025	-0,40%	-0,43	106,94	107,10	106,33	107,37	450K	224
16/07/2025	-0,03%	-0,03	107,37	107,37	106,24	107,37	486K	243
15/07/2025	-0,07%	-0,08	107,40	107,70	106,40	107,77	644K	1.817
14/07/2025	-0,42%	-0,45	107,48	107,85	106,94	107,90	693K	497
11/07/2025	-0,58%	-0,63	107,93	108,46	107,53	108,46	2M	263
10/07/2025	0,28%	0,30	108,56	106,80	106,80	108,94	1M	236
09/07/2025	-1,58%	-1,74	108,26	109,75	108,15	109,96	1M	270
08/07/2025	-	-	110,00	110,30	109,47	110,50	613K	1.247

Date,Open,High,Low,Close,Volume
16-Jan-26,121.90,121.90,120.15,120.81,546472
15-Jan-26,122.10,122.34,121.29,121.80,2098014
14-Jan-26,121.00,121.48,119.28,121.48,840207
13-Jan-26,120.59,121.00,119.71,120.07,1129186
12-Jan-26,121.00,121.36,120.45,121.21,463678
09-Jan-26,120.58,121.69,120.53,121.11,3979549
08-Jan-26,124.08,124.08,122.76,123.30,412354
07-Jan-26,123.99,124.06,122.75,123.14,1033687
06-Jan-26,124.35,124.40,123.79,124.03,342390
05-Jan-26,121.69,123.46,121.59,123.36,483926
02-Jan-26,123.99,124.00,121.61,121.69,750708
30-Dec-25,123.15,123.55,122.50,122.76,665562
29-Dec-25,122.64,123.54,121.56,122.04,870913
26-Dec-25,121.44,122.72,120.55,122.65,1227424
23-Dec-25,120.87,121.92,120.84,121.92,2689287
22-Dec-25,120.87,121.47,119.75,120.22,1101954
19-Dec-25,120.70,121.90,120.39,120.52,1363144
18-Dec-25,120.59,121.21,120.27,120.64,305116
17-Dec-25,122.00,122.00,120.11,120.72,490249
16-Dec-25,122.82,123.44,121.74,121.74,1540721
15-Dec-25,123.98,124.39,123.29,124.08,1766043
12-Dec-25,122.10,122.87,121.56,122.75,1015753
11-Dec-25,121.20,122.30,120.11,121.57,1808298
10-Dec-25,120.50,121.79,120.11,121.55,1692294
09-Dec-25,119.29,120.58,117.95,120.15,1111781
08-Dec-25,120.98,121.47,119.83,120.15,650990
05-Dec-25,126.00,126.01,120.47,120.91,4095529
04-Dec-25,124.24,125.85,123.99,125.85,3155221
03-Dec-25,123.95,123.95,123.09,123.12,449726
02-Dec-25,122.00,123.09,122.00,123.09,290058
01-Dec-25,123.10,123.10,121.73,121.73,512189
28-Nov-25,123.50,123.81,122.63,123.06,554168
27-Nov-25,122.86,122.98,122.38,122.64,258818
26-Nov-25,121.40,123.06,121.28,122.99,287914
25-Nov-25,120.41,121.02,119.88,120.94,324311
24-Nov-25,119.86,120.78,119.79,120.27,378112
21-Nov-25,119.86,120.20,118.85,120.07,4136862
19-Nov-25,121.40,121.75,120.01,120.24,2429371
18-Nov-25,121.20,122.42,121.20,121.83,1234516
17-Nov-25,122.59,122.90,121.93,122.31,780233
14-Nov-25,121.80,122.76,121.13,122.44,539834
13-Nov-25,121.54,122.18,121.15,121.91,5131460
12-Nov-25,121.11,121.99,120.62,121.99,1531208
11-Nov-25,120.50,121.93,120.40,121.27,466966
10-Nov-25,119.41,119.57,118.83,119.38,1426092
07-Nov-25,118.21,118.99,117.94,118.64,423716
06-Nov-25,119.14,119.14,118.19,118.53,431950
05-Nov-25,117.93,119.30,117.82,119.03,1480040
04-Nov-25,117.44,118.15,117.00,117.83,3995234
03-Nov-25,117.99,117.99,116.86,117.56,3284072
31-Oct-25,117.80,117.80,116.51,117.06,454912
30-Oct-25,116.80,117.01,115.97,116.92,189162
29-Oct-25,115.88,116.80,115.88,116.59,2488559
28-Oct-25,114.25,115.98,113.64,115.53,316535
27-Oct-25,114.31,114.66,113.72,114.23,419359
24-Oct-25,113.76,114.42,113.08,113.17,310390
23-Oct-25,113.30,113.42,112.80,113.18,270827
22-Oct-25,112.62,112.75,112.16,112.50,298083
21-Oct-25,112.25,113.20,111.92,112.15,370423
20-Oct-25,111.30,113.05,110.93,112.55,1549165
17-Oct-25,109.15,110.93,109.15,110.93,319402
16-Oct-25,109.70,110.57,109.31,109.90,856896
15-Oct-25,109.64,110.36,109.15,110.20,451440
14-Oct-25,109.49,110.64,109.30,109.75,1056615
13-Oct-25,110.00,110.14,108.60,109.91,524183
10-Oct-25,110.63,110.63,108.50,108.65,1440333
09-Oct-25,111.15,111.20,109.77,110.91,1201392
08-Oct-25,110.60,110.90,110.27,110.35,454363
07-Oct-25,112.23,112.74,110.70,111.40,3234135
06-Oct-25,112.89,113.00,112.30,112.74,412771
03-Oct-25,112.50,112.91,112.18,112.71,1530828
02-Oct-25,113.19,113.40,111.98,112.38,634813
01-Oct-25,113.89,113.90,112.97,113.20,427400
30-Sep-25,113.64,114.12,113.09,113.45,555342
29-Sep-25,112.50,113.56,112.50,113.01,1247735
26-Sep-25,112.16,112.80,111.71,112.14,323047
25-Sep-25,113.00,113.00,111.73,111.94,277658
24-Sep-25,113.33,113.80,112.81,113.06,873618
23-Sep-25,112.32,113.45,112.14,113.12,920901
22-Sep-25,111.88,112.47,111.34,112.20,1575973
19-Sep-25,113.03,113.19,112.10,112.62,262317
18-Sep-25,112.50,113.19,112.43,112.43,497824
17-Sep-25,111.39,113.10,111.39,112.71,370319
16-Sep-25,111.66,112.00,111.18,111.98,757293
15-Sep-25,110.61,111.43,110.60,110.97,819411
12-Sep-25,109.80,110.93,109.37,110.56,555235
11-Sep-25,111.00,111.25,110.25,110.71,579268
10-Sep-25,110.00,111.05,110.00,110.37,6154816
09-Sep-25,110.54,110.93,109.86,109.95,1080853
08-Sep-25,110.90,110.94,109.54,110.04,2017086
05-Sep-25,110.44,111.86,110.00,111.60,2372623
04-Sep-25,109.32,110.49,109.20,110.19,473774
03-Sep-25,109.56,109.81,109.08,109.34,231054
02-Sep-25,109.88,110.22,109.31,109.74,939653
01-Sep-25,111.94,111.94,110.21,110.50,488891
29-Aug-25,111.06,111.75,110.29,111.33,949674
28-Aug-25,110.10,111.74,110.10,111.08,689033
27-Aug-25,108.99,109.60,108.00,109.52,770075
26-Aug-25,107.81,108.46,107.27,108.46,372579
25-Aug-25,108.12,108.42,107.64,107.96,498622
22-Aug-25,104.89,107.66,104.52,107.55,503826
21-Aug-25,104.46,105.10,104.30,104.66,254595
20-Aug-25,105.20,105.23,104.50,104.92,970139
19-Aug-25,106.00,106.25,104.47,104.65,778311
18-Aug-25,106.20,107.32,105.96,106.71,574375
15-Aug-25,106.90,107.31,105.30,105.93,623182
14-Aug-25,106.30,107.00,105.30,105.84,907565
13-Aug-25,107.50,107.50,106.13,106.30,301108
12-Aug-25,106.60,108.06,106.60,107.46,572773
11-Aug-25,105.93,106.25,105.61,105.71,970048
08-Aug-25,105.41,106.48,105.20,106.00,228419
07-Aug-25,105.29,106.31,104.94,105.74,1505677
06-Aug-25,105.16,105.36,104.60,104.60,5414580
05-Aug-25,104.00,104.99,103.78,104.11,480340
04-Aug-25,105.03,105.28,103.74,104.22,614897
01-Aug-25,106.23,106.23,104.06,104.10,553155
31-Jul-25,105.30,106.27,104.70,105.17,641146
30-Jul-25,105.20,107.00,105.10,107.00,1614897
29-Jul-25,105.63,106.40,105.15,105.70,376319
28-Jul-25,106.49,106.70,104.97,105.29,587438
25-Jul-25,106.80,106.85,106.07,106.38,741954
24-Jul-25,106.80,107.01,106.48,106.82,424635
23-Jul-25,106.00,108.10,106.00,107.56,753337
22-Jul-25,106.70,107.44,106.17,106.17,598434
21-Jul-25,106.00,106.83,105.91,106.30,1623169
18-Jul-25,105.95,106.58,105.22,105.38,2987355
17-Jul-25,107.10,107.37,106.33,106.94,449718
16-Jul-25,107.37,107.37,106.24,107.37,486314
15-Jul-25,107.70,107.77,106.40,107.40,644274
14-Jul-25,107.85,107.90,106.94,107.48,693395
11-Jul-25,108.46,108.46,107.53,107.93,2189852
10-Jul-25,106.80,108.94,106.80,108.56,1279754
09-Jul-25,109.75,109.96,108.15,108.26,1075376
08-Jul-25,110.30,110.50,109.47,110.00,612683

*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