Cotação atual, histórico e gráfico do papel: NSDV11

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 NSDV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,65%	-0,78	119,57	120,01	119,26	120,39	2M	38
01/04/2025	0,91%	1,09	120,35	118,71	118,71	121,11	3M	425
31/03/2025	-1,41%	-1,71	119,26	120,50	119,10	120,58	1M	54
28/03/2025	-0,47%	-0,57	120,97	121,20	120,39	121,58	2M	83
27/03/2025	-0,02%	-0,03	121,54	121,51	121,47	122,35	1M	41
26/03/2025	0,53%	0,64	121,57	121,08	120,86	121,57	683K	50
25/03/2025	0,27%	0,32	120,93	121,20	120,54	121,94	390K	311

24/03/2025	-0,10%	-0,12	120,61	120,73	120,30	121,36	682K	55
21/03/2025	-0,45%	-0,54	120,73	121,29	120,65	121,29	157K	35
20/03/2025	-0,08%	-0,10	121,27	121,37	120,74	121,43	234K	86
19/03/2025	0,58%	0,70	121,37	120,59	120,59	121,50	78K	39
18/03/2025	0,07%	0,08	120,67	119,70	119,70	120,70	707K	61
17/03/2025	1,10%	1,31	120,59	119,50	118,82	120,88	292K	243
14/03/2025	2,73%	3,17	119,28	116,99	116,92	119,48	248K	190
13/03/2025	1,91%	2,18	116,11	114,29	114,28	116,11	686K	59
12/03/2025	-0,65%	-0,74	113,93	114,64	113,38	114,93	2M	201
11/03/2025	-0,68%	-0,78	114,67	115,80	113,82	115,98	712K	248
10/03/2025	-0,50%	-0,58	115,45	116,00	114,31	116,00	850K	82
07/03/2025	1,03%	1,18	116,03	114,29	113,75	116,64	2M	119
06/03/2025	0,68%	0,78	114,85	113,20	113,20	115,21	4M	76
05/03/2025	0,78%	0,88	114,07	114,40	113,44	115,00	105K	61
28/02/2025	-1,87%	-2,16	113,19	115,70	113,00	115,70	157K	84
27/02/2025	-0,15%	-0,17	115,35	115,26	115,26	116,02	55K	40
26/02/2025	-0,54%	-0,63	115,52	117,32	115,47	117,32	678K	61
25/02/2025	1,02%	1,17	116,15	115,43	114,95	116,25	634K	60
24/02/2025	-0,31%	-0,36	114,98	115,85	114,90	116,13	46K	49
21/02/2025	-0,28%	-0,32	115,34	116,00	115,23	116,04	70K	41
20/02/2025	-0,31%	-0,36	115,66	116,70	115,48	116,70	130K	262
19/02/2025	-0,54%	-0,63	116,02	115,93	115,81	116,57	67K	44
18/02/2025	0,11%	0,13	116,65	116,52	116,45	117,33	109K	56
17/02/2025	-0,23%	-0,27	116,52	117,10	116,52	117,66	69K	54
14/02/2025	2,93%	3,32	116,79	114,40	114,40	116,86	81K	51
13/02/2025	-0,11%	-0,12	113,47	113,59	113,00	113,66	156K	39
12/02/2025	-1,63%	-1,88	113,59	115,50	113,40	115,50	114K	59
11/02/2025	0,58%	0,67	115,47	114,68	114,42	115,83	433K	40
10/02/2025	0,99%	1,13	114,80	113,67	113,67	114,87	348K	294
07/02/2025	-0,96%	-1,10	113,67	114,68	113,52	114,92	3M	101
06/02/2025	0,54%	0,62	114,77	114,50	114,10	114,87	106K	72
05/02/2025	0,00%	0,00	114,15	114,20	113,59	114,73	112K	47
04/02/2025	-0,58%	-0,67	114,15	114,41	113,69	114,80	1M	56
03/02/2025	0,17%	0,19	114,82	113,50	113,50	115,42	2M	197
31/01/2025	-0,77%	-0,89	114,63	115,85	114,63	116,27	321K	50
30/01/2025	2,09%	2,36	115,52	114,30	114,02	116,01	155K	46
29/01/2025	-0,47%	-0,54	113,16	114,29	113,16	114,29	169K	42
28/01/2025	-0,27%	-0,31	113,70	114,60	113,53	114,60	49K	39
27/01/2025	2,43%	2,71	114,01	111,25	111,25	114,01	445K	69
24/01/2025	-0,04%	-0,04	111,30	111,06	111,06	111,77	439K	40
23/01/2025	-0,25%	-0,28	111,34	111,84	111,13	112,27	323K	45
22/01/2025	-0,13%	-0,15	111,62	112,40	111,55	112,40	165K	48
21/01/2025	0,41%	0,46	111,77	110,90	110,00	111,82	131K	43
20/01/2025	0,49%	0,54	111,31	110,60	110,05	111,34	131K	216
17/01/2025	1,11%	1,22	110,77	109,86	109,45	111,08	185K	52
16/01/2025	-0,88%	-0,97	109,55	109,50	109,00	110,45	281K	61
15/01/2025	2,23%	2,41	110,52	109,20	108,78	110,56	225K	63
14/01/2025	0,11%	0,12	108,11	107,70	107,23	108,20	332K	59
13/01/2025	0,36%	0,39	107,99	107,79	107,57	108,51	436K	107
10/01/2025	-0,56%	-0,61	107,60	108,06	107,56	108,40	84K	65
09/01/2025	-0,21%	-0,23	108,21	108,50	108,08	108,74	612K	61
08/01/2025	-1,63%	-1,80	108,44	110,95	108,42	110,95	911K	79
07/01/2025	0,64%	0,70	110,24	110,27	109,90	110,65	389K	80
06/01/2025	1,26%	1,36	109,54	109,30	108,26	109,83	525K	100
03/01/2025	-1,48%	-1,62	108,18	109,50	108,16	110,00	6M	106
02/01/2025	-0,73%	-0,81	109,80	110,59	109,25	110,59	365K	156
30/12/2024	0,23%	0,25	110,61	110,99	110,21	111,39	6M	102
27/12/2024	-0,76%	-0,85	110,36	110,66	110,24	111,84	354K	81
26/12/2024	0,21%	0,23	111,21	110,50	110,50	112,80	206K	99
23/12/2024	-1,93%	-2,18	110,98	112,70	110,98	112,95	191K	181
20/12/2024	0,40%	0,45	113,16	113,00	112,11	113,25	239K	79
19/12/2024	0,19%	0,21	112,71	113,09	112,25	114,03	604K	759
18/12/2024	-3,29%	-3,83	112,50	115,50	112,00	115,51	401K	87
17/12/2024	1,23%	1,41	116,33	115,50	115,08	116,79	126K	63
16/12/2024	-0,98%	-1,14	114,92	116,32	114,92	116,99	227K	157
13/12/2024	-1,08%	-1,27	116,06	117,99	115,98	117,99	1M	191
12/12/2024	-2,15%	-2,58	117,33	118,53	117,05	118,82	4M	67
11/12/2024	0,54%	0,64	119,91	119,50	118,16	121,00	6M	95
10/12/2024	0,76%	0,90	119,27	118,60	118,60	119,46	679K	72
09/12/2024	1,44%	1,68	118,37	117,35	117,35	118,77	617K	73
06/12/2024	-1,16%	-1,37	116,69	118,50	116,69	118,50	547K	82
05/12/2024	1,17%	1,37	118,06	117,86	117,45	118,18	2M	55
04/12/2024	-0,37%	-0,43	116,69	116,93	116,69	117,45	73K	58
03/12/2024	0,64%	0,75	117,12	116,21	116,21	117,41	366K	70
02/12/2024	-0,21%	-0,24	116,37	115,90	115,89	116,85	2M	156
29/11/2024	0,96%	1,11	116,61	116,10	115,13	116,83	1M	195
28/11/2024	-2,01%	-2,37	115,50	117,43	115,50	117,45	1M	82
27/11/2024	-1,10%	-1,31	117,87	119,50	117,65	119,63	374K	280
26/11/2024	0,48%	0,57	119,18	118,95	118,06	119,52	111K	66
25/11/2024	0,81%	0,95	118,61	118,23	117,54	118,63	846K	113
22/11/2024	1,17%	1,36	117,66	117,20	116,22	117,66	625K	65
21/11/2024	-1,05%	-1,24	116,30	117,00	116,22	117,49	319K	111
19/11/2024	0,39%	0,46	117,54	116,95	116,57	117,99	86K	59
18/11/2024	0,18%	0,21	117,08	116,00	116,00	117,11	771K	181
14/11/2024	0,19%	0,22	116,87	116,35	116,13	117,70	126K	136
13/11/2024	-0,20%	-0,23	116,65	116,33	116,00	117,12	90K	78
12/11/2024	-1,37%	-1,62	116,88	118,50	116,88	118,50	168K	67
11/11/2024	-0,48%	-0,57	118,50	119,00	117,55	119,00	302K	104
08/11/2024	-1,51%	-1,83	119,07	119,89	118,22	119,89	149K	79
07/11/2024	0,47%	0,57	120,90	121,00	120,10	121,70	250K	80
06/11/2024	0,33%	0,40	120,33	117,95	117,95	120,69	194K	154
05/11/2024	0,08%	0,10	119,93	119,88	119,38	120,37	246K	93
04/11/2024	1,19%	1,41	119,83	119,30	119,10	120,27	335K	113
01/11/2024	-0,77%	-0,92	118,42	119,18	118,35	119,34	203K	90
31/10/2024	-0,33%	-0,39	119,34	119,99	119,25	120,12	111K	64
30/10/2024	0,23%	0,28	119,73	119,40	118,54	120,12	176K	77
29/10/2024	-0,53%	-0,64	119,45	120,09	119,45	120,56	272K	35
28/10/2024	0,89%	1,06	120,09	118,30	118,30	120,25	454K	81
25/10/2024	-0,02%	-0,02	119,03	119,20	118,84	119,41	120K	59
24/10/2024	0,55%	0,65	119,05	118,41	118,16	119,05	713K	64
23/10/2024	-0,47%	-0,56	118,40	117,78	117,78	118,43	85K	50
22/10/2024	-0,58%	-0,69	118,96	118,82	118,33	119,10	224K	53
21/10/2024	0,06%	0,07	119,65	119,88	119,48	120,07	513K	106
18/10/2024	-0,10%	-0,12	119,58	120,89	119,31	120,89	94K	53
17/10/2024	-0,69%	-0,83	119,70	119,15	118,86	119,78	465K	63
16/10/2024	0,63%	0,75	120,53	120,25	120,02	121,09	1M	74
15/10/2024	-0,28%	-0,34	119,78	120,50	119,54	120,50	222K	64
14/10/2024	0,56%	0,67	120,12	119,15	119,05	120,23	154K	103
11/10/2024	-0,43%	-0,52	119,45	121,00	119,01	121,00	1M	69
10/10/2024	0,33%	0,39	119,97	120,10	119,81	120,37	85K	79
09/10/2024	-1,39%	-1,69	119,58	120,40	119,58	120,75	235K	77
08/10/2024	-0,72%	-0,88	121,27	120,90	120,65	121,50	743K	79
07/10/2024	0,06%	0,07	122,15	122,89	121,91	123,49	469K	1.426
04/10/2024	-0,20%	-0,25	122,08	122,20	121,71	122,45	223K	105
03/10/2024	-1,40%	-1,74	122,33	123,79	121,80	123,79	518K	89
02/10/2024	0,62%	0,77	124,07	124,54	122,50	125,26	118K	59
01/10/2024	0,29%	0,36	123,30	122,42	122,42	123,86	626K	90
30/09/2024	-0,37%	-0,46	122,94	122,00	122,00	124,45	210K	95
27/09/2024	-0,22%	-0,27	123,40	123,68	123,04	124,38	372K	145
26/09/2024	1,81%	2,20	123,67	122,69	122,63	123,96	155K	60
25/09/2024	0,02%	0,02	121,47	121,99	121,37	122,15	1M	74
24/09/2024	1,49%	1,78	121,45	121,05	121,03	121,75	612K	50
23/09/2024	-0,57%	-0,69	119,67	119,89	119,10	119,89	361K	145
20/09/2024	-1,38%	-1,69	120,36	121,50	119,92	122,04	276K	88
19/09/2024	0,00%	0,00	122,05	123,28	122,05	123,88	106K	44
18/09/2024	-1,27%	-1,57	122,05	124,00	122,05	124,00	470K	83
17/09/2024	-	-	123,62	123,90	123,10	123,90	137K	91

Date,Open,High,Low,Close,Volume
02-Apr-25,120.01,120.39,119.26,119.57,2446307
01-Apr-25,118.71,121.11,118.71,120.35,3081573
31-Mar-25,120.50,120.58,119.10,119.26,1344344
28-Mar-25,121.20,121.58,120.39,120.97,1526949
27-Mar-25,121.51,122.35,121.47,121.54,1301163
26-Mar-25,121.08,121.57,120.86,121.57,682597
25-Mar-25,121.20,121.94,120.54,120.93,389657
24-Mar-25,120.73,121.36,120.30,120.61,681523
21-Mar-25,121.29,121.29,120.65,120.73,156708
20-Mar-25,121.37,121.43,120.74,121.27,233979
19-Mar-25,120.59,121.50,120.59,121.37,77777
18-Mar-25,119.70,120.70,119.70,120.67,707282
17-Mar-25,119.50,120.88,118.82,120.59,292463
14-Mar-25,116.99,119.48,116.92,119.28,247882
13-Mar-25,114.29,116.11,114.28,116.11,685911
12-Mar-25,114.64,114.93,113.38,113.93,1724091
11-Mar-25,115.80,115.98,113.82,114.67,711825
10-Mar-25,116.00,116.00,114.31,115.45,850022
07-Mar-25,114.29,116.64,113.75,116.03,1857750
06-Mar-25,113.20,115.21,113.20,114.85,3537263
05-Mar-25,114.40,115.00,113.44,114.07,105367
28-Feb-25,115.70,115.70,113.00,113.19,157285
27-Feb-25,115.26,116.02,115.26,115.35,54570
26-Feb-25,117.32,117.32,115.47,115.52,677723
25-Feb-25,115.43,116.25,114.95,116.15,634228
24-Feb-25,115.85,116.13,114.90,114.98,45588
21-Feb-25,116.00,116.04,115.23,115.34,69742
20-Feb-25,116.70,116.70,115.48,115.66,130480
19-Feb-25,115.93,116.57,115.81,116.02,66510
18-Feb-25,116.52,117.33,116.45,116.65,108570
17-Feb-25,117.10,117.66,116.52,116.52,69390
14-Feb-25,114.40,116.86,114.40,116.79,81366
13-Feb-25,113.59,113.66,113.00,113.47,155592
12-Feb-25,115.50,115.50,113.40,113.59,113694
11-Feb-25,114.68,115.83,114.42,115.47,433176
10-Feb-25,113.67,114.87,113.67,114.80,348305
07-Feb-25,114.68,114.92,113.52,113.67,3096824
06-Feb-25,114.50,114.87,114.10,114.77,105958
05-Feb-25,114.20,114.73,113.59,114.15,112076
04-Feb-25,114.41,114.80,113.69,114.15,1226538
03-Feb-25,113.50,115.42,113.50,114.82,2082797
31-Jan-25,115.85,116.27,114.63,114.63,320710
30-Jan-25,114.30,116.01,114.02,115.52,155211
29-Jan-25,114.29,114.29,113.16,113.16,168600
28-Jan-25,114.60,114.60,113.53,113.70,48794
27-Jan-25,111.25,114.01,111.25,114.01,444930
24-Jan-25,111.06,111.77,111.06,111.30,439093
23-Jan-25,111.84,112.27,111.13,111.34,322870
22-Jan-25,112.40,112.40,111.55,111.62,165263
21-Jan-25,110.90,111.82,110.00,111.77,131111
20-Jan-25,110.60,111.34,110.05,111.31,131308
17-Jan-25,109.86,111.08,109.45,110.77,185004
16-Jan-25,109.50,110.45,109.00,109.55,281420
15-Jan-25,109.20,110.56,108.78,110.52,224781
14-Jan-25,107.70,108.20,107.23,108.11,331809
13-Jan-25,107.79,108.51,107.57,107.99,435745
10-Jan-25,108.06,108.40,107.56,107.60,84154
09-Jan-25,108.50,108.74,108.08,108.21,611600
08-Jan-25,110.95,110.95,108.42,108.44,911464
07-Jan-25,110.27,110.65,109.90,110.24,389227
06-Jan-25,109.30,109.83,108.26,109.54,524614
03-Jan-25,109.50,110.00,108.16,108.18,5549554
02-Jan-25,110.59,110.59,109.25,109.80,364840
30-Dec-24,110.99,111.39,110.21,110.61,5694119
27-Dec-24,110.66,111.84,110.24,110.36,353931
26-Dec-24,110.50,112.80,110.50,111.21,205509
23-Dec-24,112.70,112.95,110.98,110.98,191020
20-Dec-24,113.00,113.25,112.11,113.16,239341
19-Dec-24,113.09,114.03,112.25,112.71,603634
18-Dec-24,115.50,115.51,112.00,112.50,401260
17-Dec-24,115.50,116.79,115.08,116.33,126228
16-Dec-24,116.32,116.99,114.92,114.92,226928
13-Dec-24,117.99,117.99,115.98,116.06,1032479
12-Dec-24,118.53,118.82,117.05,117.33,3557405
11-Dec-24,119.50,121.00,118.16,119.91,5577795
10-Dec-24,118.60,119.46,118.60,119.27,679327
09-Dec-24,117.35,118.77,117.35,118.37,617078
06-Dec-24,118.50,118.50,116.69,116.69,546689
05-Dec-24,117.86,118.18,117.45,118.06,1962576
04-Dec-24,116.93,117.45,116.69,116.69,72676
03-Dec-24,116.21,117.41,116.21,117.12,366356
02-Dec-24,115.90,116.85,115.89,116.37,1586322
29-Nov-24,116.10,116.83,115.13,116.61,1441422
28-Nov-24,117.43,117.45,115.50,115.50,1279037
27-Nov-24,119.50,119.63,117.65,117.87,374031
26-Nov-24,118.95,119.52,118.06,119.18,111114
25-Nov-24,118.23,118.63,117.54,118.61,846027
22-Nov-24,117.20,117.66,116.22,117.66,625012
21-Nov-24,117.00,117.49,116.22,116.30,319009
19-Nov-24,116.95,117.99,116.57,117.54,85535
18-Nov-24,116.00,117.11,116.00,117.08,770729
14-Nov-24,116.35,117.70,116.13,116.87,125923
13-Nov-24,116.33,117.12,116.00,116.65,90297
12-Nov-24,118.50,118.50,116.88,116.88,168002
11-Nov-24,119.00,119.00,117.55,118.50,301575
08-Nov-24,119.89,119.89,118.22,119.07,149025
07-Nov-24,121.00,121.70,120.10,120.90,249573
06-Nov-24,117.95,120.69,117.95,120.33,194239
05-Nov-24,119.88,120.37,119.38,119.93,246008
04-Nov-24,119.30,120.27,119.10,119.83,334519
01-Nov-24,119.18,119.34,118.35,118.42,202658
31-Oct-24,119.99,120.12,119.25,119.34,111114
30-Oct-24,119.40,120.12,118.54,119.73,176277
29-Oct-24,120.09,120.56,119.45,119.45,272053
28-Oct-24,118.30,120.25,118.30,120.09,453503
25-Oct-24,119.20,119.41,118.84,119.03,120436
24-Oct-24,118.41,119.05,118.16,119.05,713169
23-Oct-24,117.78,118.43,117.78,118.40,84979
22-Oct-24,118.82,119.10,118.33,118.96,223503
21-Oct-24,119.88,120.07,119.48,119.65,513169
18-Oct-24,120.89,120.89,119.31,119.58,94085
17-Oct-24,119.15,119.78,118.86,119.70,464674
16-Oct-24,120.25,121.09,120.02,120.53,1317311
15-Oct-24,120.50,120.50,119.54,119.78,221724
14-Oct-24,119.15,120.23,119.05,120.12,154489
11-Oct-24,121.00,121.00,119.01,119.45,1331482
10-Oct-24,120.10,120.37,119.81,119.97,85286
09-Oct-24,120.40,120.75,119.58,119.58,234867
08-Oct-24,120.90,121.50,120.65,121.27,743043
07-Oct-24,122.89,123.49,121.91,122.15,469269
04-Oct-24,122.20,122.45,121.71,122.08,223324
03-Oct-24,123.79,123.79,121.80,122.33,518044
02-Oct-24,124.54,125.26,122.50,124.07,117633
01-Oct-24,122.42,123.86,122.42,123.30,625525
30-Sep-24,122.00,124.45,122.00,122.94,210290
27-Sep-24,123.68,124.38,123.04,123.40,372299
26-Sep-24,122.69,123.96,122.63,123.67,154600
25-Sep-24,121.99,122.15,121.37,121.47,1452893
24-Sep-24,121.05,121.75,121.03,121.45,611850
23-Sep-24,119.89,119.89,119.10,119.67,361270
20-Sep-24,121.50,122.04,119.92,120.36,276324
19-Sep-24,123.28,123.88,122.05,122.05,105896
18-Sep-24,124.00,124.00,122.05,122.05,469707
17-Sep-24,123.90,123.90,123.10,123.62,136825

*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: NSDV11