Cotação atual, histórico e gráfico do papel: NPAR11

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 NPAR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2022	2,07%	0,26	12,82	13,00	12,82	13,00	9K	20
22/04/2022	-2,86%	-0,37	12,56	13,00	12,35	13,00	26K	18
20/04/2022	2,54%	0,32	12,93	12,61	12,61	13,00	3K	20
19/04/2022	-2,32%	-0,30	12,61	12,90	12,61	13,00	2K	17
18/04/2022	-0,69%	-0,09	12,91	13,00	12,75	13,00	3K	10
14/04/2022	0,00%	0,00	13,00	13,00	12,60	13,00	2K	15
13/04/2022	3,01%	0,38	13,00	12,62	12,60	13,00	463	12
12/04/2022	-2,92%	-0,38	12,62	13,00	12,61	13,00	990	10
11/04/2022	2,36%	0,30	13,00	12,69	12,60	13,00	1K	17
08/04/2022	0,00%	0,00	12,70	12,69	12,69	13,00	2K	10
07/04/2022	-1,55%	-0,20	12,70	12,90	12,70	12,90	2K	14

06/04/2022	3,20%	0,40	12,90	12,50	12,50	12,90	428	11
05/04/2022	-1,96%	-0,25	12,50	12,50	12,50	12,50	1K	4
04/04/2022	-0,39%	-0,05	12,75	12,80	12,50	12,80	6K	17
01/04/2022	-1,54%	-0,20	12,80	13,00	11,64	13,00	1K	21
31/03/2022	15,25%	1,72	13,00	11,30	11,30	13,00	4K	16
30/03/2022	-13,23%	-1,72	11,28	13,00	11,28	13,00	2K	14
29/03/2022	8,33%	1,00	13,00	12,15	12,00	13,00	7K	25
28/03/2022	-2,04%	-0,25	12,00	11,06	11,06	12,25	8K	16
25/03/2022	-0,81%	-0,10	12,25	12,25	12,25	12,25	134	2
24/03/2022	0,00%	0,00	12,35	12,35	12,35	12,35	1K	5
23/03/2022	6,01%	0,70	12,35	11,65	11,12	12,35	959	17
22/03/2022	-0,51%	-0,06	11,65	11,71	11,12	11,71	389	9
21/03/2022	-5,49%	-0,68	11,71	12,38	11,70	12,38	190	9
18/03/2022	-0,72%	-0,09	12,39	12,39	10,99	12,39	227	8
17/03/2022	-0,08%	-0,01	12,48	10,72	10,72	12,48	5K	40
16/03/2022	4,08%	0,49	12,49	12,00	12,00	12,50	4K	14
15/03/2022	1,87%	0,22	12,00	11,77	10,71	12,00	4K	39
14/03/2022	3,51%	0,40	11,78	11,39	11,39	12,00	4K	16
11/03/2022	8,07%	0,85	11,38	10,53	10,53	11,54	3K	28
10/03/2022	-5,98%	-0,67	10,53	10,40	10,40	11,15	6K	40
09/03/2022	-1,58%	-0,18	11,20	11,11	10,93	11,20	3K	17
08/03/2022	-1,47%	-0,17	11,38	11,55	11,10	11,55	1K	8
07/03/2022	3,59%	0,40	11,55	11,15	11,10	11,70	2K	19
04/03/2022	-3,13%	-0,36	11,15	11,55	11,15	12,00	1K	15
03/03/2022	-2,95%	-0,35	11,51	11,86	11,50	12,00	3K	9
02/03/2022	2,51%	0,29	11,86	11,57	11,55	12,00	2K	10
25/02/2022	-0,34%	-0,04	11,57	12,64	11,55	12,64	6K	17
24/02/2022	-2,44%	-0,29	11,61	11,90	11,61	11,90	9K	9
23/02/2022	-6,30%	-0,80	11,90	12,66	11,90	12,66	2K	14
22/02/2022	4,44%	0,54	12,70	12,74	11,91	12,74	4K	16
21/02/2022	0,08%	0,01	12,16	12,15	11,90	12,73	903	9
18/02/2022	0,00%	0,00	12,15	12,16	12,00	12,16	291	8
17/02/2022	-0,08%	-0,01	12,15	12,16	12,01	12,30	3K	16
16/02/2022	0,08%	0,01	12,16	12,16	12,16	12,50	3K	15
15/02/2022	-3,57%	-0,45	12,15	12,17	12,15	12,77	2K	14
14/02/2022	2,02%	0,25	12,60	12,26	12,15	12,95	4K	26
11/02/2022	1,90%	0,23	12,35	12,15	12,15	12,35	429	5
10/02/2022	-6,77%	-0,88	12,12	13,00	12,12	13,00	3K	8
09/02/2022	4,00%	0,50	13,00	12,49	12,07	13,00	13K	17
08/02/2022	3,56%	0,43	12,50	12,08	12,07	12,80	854	20
07/02/2022	-4,21%	-0,53	12,07	12,60	12,07	12,60	2K	17
04/02/2022	4,13%	0,50	12,60	12,89	12,60	12,90	141	9
03/02/2022	0,75%	0,09	12,10	12,92	12,10	13,00	7K	11
02/02/2022	-4,91%	-0,62	12,01	12,63	11,81	12,96	1K	15
01/02/2022	-2,47%	-0,32	12,63	12,25	12,25	12,80	744	15
31/01/2022	-0,31%	-0,04	12,95	12,95	12,17	12,95	2K	19
28/01/2022	0,23%	0,03	12,99	12,96	12,31	13,00	530	17
27/01/2022	8,00%	0,96	12,96	12,95	12,94	12,96	2K	17
26/01/2022	-3,23%	-0,40	12,00	11,90	11,88	12,95	2K	16
25/01/2022	-0,32%	-0,04	12,40	12,44	12,14	12,50	581	9
24/01/2022	1,06%	0,13	12,44	12,31	12,13	13,05	5K	21
21/01/2022	0,90%	0,11	12,31	12,20	12,20	13,20	6K	30
20/01/2022	-3,86%	-0,49	12,20	12,69	12,17	12,69	6K	28
19/01/2022	-2,01%	-0,26	12,69	12,94	12,30	12,95	2K	19
18/01/2022	5,20%	0,64	12,95	12,31	12,31	12,95	2K	15
17/01/2022	0,41%	0,05	12,31	12,16	12,16	12,50	2K	21
14/01/2022	0,41%	0,05	12,26	12,21	12,16	12,60	1K	21
13/01/2022	-3,71%	-0,47	12,21	12,70	12,21	12,70	897	10
12/01/2022	-0,08%	-0,01	12,68	12,80	12,30	12,95	842	11
11/01/2022	3,17%	0,39	12,69	12,25	12,25	12,80	2K	17
10/01/2022	0,00%	0,00	12,30	12,30	12,26	12,96	2K	26
07/01/2022	-3,00%	-0,38	12,30	12,68	12,20	12,84	7K	23
06/01/2022	4,28%	0,52	12,68	12,20	12,14	12,82	3K	20
05/01/2022	-5,15%	-0,66	12,16	12,18	12,15	12,95	2K	16
04/01/2022	-0,47%	-0,06	12,82	12,80	12,30	13,00	3K	18
03/01/2022	3,45%	0,43	12,88	12,20	12,16	13,00	6K	32
30/12/2021	-4,96%	-0,65	12,45	13,10	12,15	13,50	5K	31
29/12/2021	5,22%	0,65	13,10	12,45	12,40	13,46	957	20
28/12/2021	0,32%	0,04	12,45	13,47	12,20	13,47	1K	14
27/12/2021	2,31%	0,28	12,41	12,15	12,15	13,50	7K	26
23/12/2021	-10,81%	-1,47	12,13	13,60	12,13	13,60	4K	17
22/12/2021	-1,95%	-0,27	13,60	14,60	13,60	14,99	6K	35
21/12/2021	27,36%	2,98	13,87	10,89	10,89	14,00	33K	61
20/12/2021	-0,73%	-0,08	10,89	11,05	10,77	11,70	5K	28
17/12/2021	-8,28%	-0,99	10,97	11,97	10,75	12,00	5K	28
16/12/2021	6,31%	0,71	11,96	11,47	10,71	11,98	5K	33
15/12/2021	-4,58%	-0,54	11,25	11,79	11,22	11,79	2K	22
14/12/2021	-0,92%	-0,11	11,79	11,80	11,25	11,80	1K	26
13/12/2021	8,18%	0,90	11,90	11,99	11,00	11,99	2K	20
10/12/2021	-3,85%	-0,44	11,00	11,50	10,70	11,50	2K	11
09/12/2021	0,18%	0,02	11,44	11,40	10,42	11,44	2K	18
08/12/2021	0,35%	0,04	11,42	10,86	10,81	11,42	922	16
07/12/2021	-0,52%	-0,06	11,38	11,43	11,35	11,43	2K	20
06/12/2021	8,85%	0,93	11,44	10,51	10,51	11,49	5K	39
03/12/2021	1,64%	0,17	10,51	10,34	10,34	10,95	3K	18
02/12/2021	-15,93%	-1,96	10,34	11,41	10,02	12,05	3K	13
01/12/2021	4,50%	0,53	12,30	12,20	11,34	12,49	6K	25
30/11/2021	4,07%	0,46	11,77	11,31	11,31	12,80	3K	30
29/11/2021	-9,52%	-1,19	11,31	12,50	11,31	12,90	4K	29
26/11/2021	3,65%	0,44	12,50	12,21	12,20	12,80	6K	17
25/11/2021	-7,94%	-1,04	12,06	13,11	12,00	13,11	4K	36
24/11/2021	-7,03%	-0,99	13,10	14,00	13,10	14,00	291	7
23/11/2021	-0,77%	-0,11	14,09	14,19	13,12	14,19	401	13
22/11/2021	-0,63%	-0,09	14,20	14,26	14,20	14,26	384	9
19/11/2021	4,31%	0,59	14,29	13,70	13,47	14,39	7K	16
18/11/2021	-4,20%	-0,60	13,70	14,69	13,60	14,69	4K	22
17/11/2021	0,99%	0,14	14,30	14,30	14,30	14,80	2K	21
16/11/2021	-0,98%	-0,14	14,16	14,30	14,16	14,80	5K	32
12/11/2021	0,07%	0,01	14,30	14,30	14,29	14,95	5K	32
11/11/2021	-4,73%	-0,71	14,29	14,31	14,29	15,19	8K	17
10/11/2021	-1,25%	-0,19	15,00	15,18	14,28	15,18	4K	32
09/11/2021	1,95%	0,29	15,19	14,90	14,35	15,49	3K	19
08/11/2021	2,05%	0,30	14,90	15,45	14,31	15,45	3K	30
05/11/2021	0,69%	0,10	14,60	14,51	14,30	15,30	2K	21
04/11/2021	-3,33%	-0,50	14,50	14,98	14,30	15,49	6K	20
03/11/2021	-0,13%	-0,02	15,00	15,02	15,00	15,65	4K	19
01/11/2021	-5,24%	-0,83	15,02	15,85	14,87	15,85	3K	17
29/10/2021	0,32%	0,05	15,85	15,80	15,80	15,85	3K	23
28/10/2021	0,96%	0,15	15,80	15,70	14,37	15,80	8K	27
27/10/2021	0,32%	0,05	15,65	15,59	15,30	15,65	4K	29
26/10/2021	-0,70%	-0,11	15,60	15,71	15,34	15,71	98K	43
25/10/2021	-0,19%	-0,03	15,71	15,55	14,71	15,74	5K	33
22/10/2021	2,88%	0,44	15,74	15,05	14,27	15,74	10K	54
21/10/2021	-1,35%	-0,21	15,30	15,50	15,05	15,50	58K	31
20/10/2021	-1,21%	-0,19	15,51	15,70	15,51	15,70	37K	33
19/10/2021	0,26%	0,04	15,70	15,60	15,60	15,74	5K	25
18/10/2021	1,03%	0,16	15,66	15,03	15,03	15,66	2K	21
15/10/2021	-1,52%	-0,24	15,50	15,74	15,03	15,75	5K	28
14/10/2021	-0,13%	-0,02	15,74	15,75	15,28	15,75	2K	29
13/10/2021	2,60%	0,40	15,76	15,78	15,36	15,79	4K	31
11/10/2021	5,42%	0,79	15,36	14,57	14,57	15,77	13K	40
08/10/2021	-2,54%	-0,38	14,57	14,95	14,20	14,95	2K	16
07/10/2021	-	-	14,95	15,00	14,17	15,79	7K	34

Date,Open,High,Low,Close,Volume
25-Apr-22,13.00,13.00,12.82,12.82,9195
22-Apr-22,13.00,13.00,12.35,12.56,25621
20-Apr-22,12.61,13.00,12.61,12.93,2779
19-Apr-22,12.90,13.00,12.61,12.61,2228
18-Apr-22,13.00,13.00,12.75,12.91,2804
14-Apr-22,13.00,13.00,12.60,13.00,1842
13-Apr-22,12.62,13.00,12.60,13.00,463
12-Apr-22,13.00,13.00,12.61,12.62,990
11-Apr-22,12.69,13.00,12.60,13.00,1456
08-Apr-22,12.69,13.00,12.69,12.70,1930
07-Apr-22,12.90,12.90,12.70,12.70,1882
06-Apr-22,12.50,12.90,12.50,12.90,428
05-Apr-22,12.50,12.50,12.50,12.50,1137
04-Apr-22,12.80,12.80,12.50,12.75,6418
01-Apr-22,13.00,13.00,11.64,12.80,1046
31-Mar-22,11.30,13.00,11.30,13.00,4403
30-Mar-22,13.00,13.00,11.28,11.28,1614
29-Mar-22,12.15,13.00,12.00,13.00,7314
28-Mar-22,11.06,12.25,11.06,12.00,7554
25-Mar-22,12.25,12.25,12.25,12.25,134
24-Mar-22,12.35,12.35,12.35,12.35,1370
23-Mar-22,11.65,12.35,11.12,12.35,959
22-Mar-22,11.71,11.71,11.12,11.65,389
21-Mar-22,12.38,12.38,11.70,11.71,190
18-Mar-22,12.39,12.39,10.99,12.39,227
17-Mar-22,10.72,12.48,10.72,12.48,4815
16-Mar-22,12.00,12.50,12.00,12.49,4371
15-Mar-22,11.77,12.00,10.71,12.00,4492
14-Mar-22,11.39,12.00,11.39,11.78,3951
11-Mar-22,10.53,11.54,10.53,11.38,3019
10-Mar-22,10.40,11.15,10.40,10.53,6134
09-Mar-22,11.11,11.20,10.93,11.20,3462
08-Mar-22,11.55,11.55,11.10,11.38,1184
07-Mar-22,11.15,11.70,11.10,11.55,2302
04-Mar-22,11.55,12.00,11.15,11.15,1447
03-Mar-22,11.86,12.00,11.50,11.51,3457
02-Mar-22,11.57,12.00,11.55,11.86,2286
25-Feb-22,12.64,12.64,11.55,11.57,6444
24-Feb-22,11.90,11.90,11.61,11.61,8772
23-Feb-22,12.66,12.66,11.90,11.90,2431
22-Feb-22,12.74,12.74,11.91,12.70,4108
21-Feb-22,12.15,12.73,11.90,12.16,903
18-Feb-22,12.16,12.16,12.00,12.15,291
17-Feb-22,12.16,12.30,12.01,12.15,2833
16-Feb-22,12.16,12.50,12.16,12.16,2808
15-Feb-22,12.17,12.77,12.15,12.15,1625
14-Feb-22,12.26,12.95,12.15,12.60,3527
11-Feb-22,12.15,12.35,12.15,12.35,429
10-Feb-22,13.00,13.00,12.12,12.12,2874
09-Feb-22,12.49,13.00,12.07,13.00,12536
08-Feb-22,12.08,12.80,12.07,12.50,854
07-Feb-22,12.60,12.60,12.07,12.07,1881
04-Feb-22,12.89,12.90,12.60,12.60,141
03-Feb-22,12.92,13.00,12.10,12.10,6591
02-Feb-22,12.63,12.96,11.81,12.01,1175
01-Feb-22,12.25,12.80,12.25,12.63,744
31-Jan-22,12.95,12.95,12.17,12.95,1501
28-Jan-22,12.96,13.00,12.31,12.99,530
27-Jan-22,12.95,12.96,12.94,12.96,2254
26-Jan-22,11.90,12.95,11.88,12.00,2010
25-Jan-22,12.44,12.50,12.14,12.40,581
24-Jan-22,12.31,13.05,12.13,12.44,4549
21-Jan-22,12.20,13.20,12.20,12.31,6312
20-Jan-22,12.69,12.69,12.17,12.20,6332
19-Jan-22,12.94,12.95,12.30,12.69,2233
18-Jan-22,12.31,12.95,12.31,12.95,2411
17-Jan-22,12.16,12.50,12.16,12.31,1959
14-Jan-22,12.21,12.60,12.16,12.26,1167
13-Jan-22,12.70,12.70,12.21,12.21,897
12-Jan-22,12.80,12.95,12.30,12.68,842
11-Jan-22,12.25,12.80,12.25,12.69,2047
10-Jan-22,12.30,12.96,12.26,12.30,2137
07-Jan-22,12.68,12.84,12.20,12.30,6923
06-Jan-22,12.20,12.82,12.14,12.68,2932
05-Jan-22,12.18,12.95,12.15,12.16,1909
04-Jan-22,12.80,13.00,12.30,12.82,2627
03-Jan-22,12.20,13.00,12.16,12.88,6278
30-Dec-21,13.10,13.50,12.15,12.45,5363
29-Dec-21,12.45,13.46,12.40,13.10,957
28-Dec-21,13.47,13.47,12.20,12.45,1300
27-Dec-21,12.15,13.50,12.15,12.41,6759
23-Dec-21,13.60,13.60,12.13,12.13,4228
22-Dec-21,14.60,14.99,13.60,13.60,6188
21-Dec-21,10.89,14.00,10.89,13.87,33456
20-Dec-21,11.05,11.70,10.77,10.89,5011
17-Dec-21,11.97,12.00,10.75,10.97,5248
16-Dec-21,11.47,11.98,10.71,11.96,5218
15-Dec-21,11.79,11.79,11.22,11.25,1972
14-Dec-21,11.80,11.80,11.25,11.79,1454
13-Dec-21,11.99,11.99,11.00,11.90,1742
10-Dec-21,11.50,11.50,10.70,11.00,1731
09-Dec-21,11.40,11.44,10.42,11.44,1743
08-Dec-21,10.86,11.42,10.81,11.42,922
07-Dec-21,11.43,11.43,11.35,11.38,1992
06-Dec-21,10.51,11.49,10.51,11.44,4962
03-Dec-21,10.34,10.95,10.34,10.51,2797
02-Dec-21,11.41,12.05,10.02,10.34,3211
01-Dec-21,12.20,12.49,11.34,12.30,5649
30-Nov-21,11.31,12.80,11.31,11.77,2681
29-Nov-21,12.50,12.90,11.31,11.31,3611
26-Nov-21,12.21,12.80,12.20,12.50,5648
25-Nov-21,13.11,13.11,12.00,12.06,3990
24-Nov-21,14.00,14.00,13.10,13.10,291
23-Nov-21,14.19,14.19,13.12,14.09,401
22-Nov-21,14.26,14.26,14.20,14.20,384
19-Nov-21,13.70,14.39,13.47,14.29,6808
18-Nov-21,14.69,14.69,13.60,13.70,4228
17-Nov-21,14.30,14.80,14.30,14.30,2304
16-Nov-21,14.30,14.80,14.16,14.16,5260
12-Nov-21,14.30,14.95,14.29,14.30,4985
11-Nov-21,14.31,15.19,14.29,14.29,8284
10-Nov-21,15.18,15.18,14.28,15.00,3789
09-Nov-21,14.90,15.49,14.35,15.19,3056
08-Nov-21,15.45,15.45,14.31,14.90,3037
05-Nov-21,14.51,15.30,14.30,14.60,1751
04-Nov-21,14.98,15.49,14.30,14.50,5582
03-Nov-21,15.02,15.65,15.00,15.00,4351
01-Nov-21,15.85,15.85,14.87,15.02,2785
29-Oct-21,15.80,15.85,15.80,15.85,3481
28-Oct-21,15.70,15.80,14.37,15.80,7861
27-Oct-21,15.59,15.65,15.30,15.65,4199
26-Oct-21,15.71,15.71,15.34,15.60,97563
25-Oct-21,15.55,15.74,14.71,15.71,5368
22-Oct-21,15.05,15.74,14.27,15.74,10370
21-Oct-21,15.50,15.50,15.05,15.30,57834
20-Oct-21,15.70,15.70,15.51,15.51,36734
19-Oct-21,15.60,15.74,15.60,15.70,5050
18-Oct-21,15.03,15.66,15.03,15.66,2100
15-Oct-21,15.74,15.75,15.03,15.50,5494
14-Oct-21,15.75,15.75,15.28,15.74,2124
13-Oct-21,15.78,15.79,15.36,15.76,4445
11-Oct-21,14.57,15.77,14.57,15.36,13453
08-Oct-21,14.95,14.95,14.20,14.57,2366
07-Oct-21,15.00,15.79,14.17,14.95,6583

*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: NPAR11