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
06/02/2026	0,06%	0,10	159,78	160,08	158,73	161,28	412K	101
05/02/2026	-0,24%	-0,38	159,68	160,70	159,68	162,10	1M	98
04/02/2026	-2,33%	-3,81	160,06	163,23	159,01	163,58	2M	171
03/02/2026	1,83%	2,95	163,87	162,53	162,33	164,57	3M	126
02/02/2026	1,60%	2,53	160,92	159,98	158,04	160,92	559K	149
30/01/2026	-1,29%	-2,07	158,39	160,20	157,66	160,31	1M	114
29/01/2026	-1,56%	-2,54	160,46	164,28	159,30	164,28	373K	108

28/01/2026	0,80%	1,29	163,00	162,20	161,13	164,06	3M	104
27/01/2026	2,17%	3,44	161,71	159,86	159,86	162,69	800K	105
26/01/2026	-0,46%	-0,73	158,27	159,29	157,64	160,78	4M	154
23/01/2026	2,19%	3,40	159,00	157,16	155,28	159,69	748K	156
22/01/2026	2,37%	3,60	155,60	153,26	151,43	156,84	2M	130
21/01/2026	3,25%	4,78	152,00	148,95	148,91	152,00	481K	101
20/01/2026	0,46%	0,67	147,22	145,43	145,24	147,34	1M	110
19/01/2026	-0,08%	-0,11	146,55	146,65	146,08	147,50	250K	93
16/01/2026	-0,81%	-1,20	146,66	147,97	145,86	147,97	2M	83
15/01/2026	0,29%	0,43	147,86	147,85	147,22	148,49	5M	134
14/01/2026	1,40%	2,03	147,43	146,86	144,89	147,43	1M	75
13/01/2026	-1,14%	-1,67	145,40	145,24	145,24	146,48	575K	129
12/01/2026	0,03%	0,05	147,07	147,00	146,29	147,31	342K	135
09/01/2026	0,46%	0,67	147,02	146,55	146,17	147,66	277K	82
08/01/2026	-0,01%	-0,01	146,35	147,25	145,67	147,25	215K	84
07/01/2026	-0,58%	-0,86	146,36	147,00	145,73	147,21	304K	80
06/01/2026	0,66%	0,97	147,22	147,72	147,01	147,72	203K	89
05/01/2026	1,27%	1,83	146,25	144,80	144,36	146,48	364K	137
02/01/2026	-1,14%	-1,66	144,42	147,00	144,42	147,00	259K	113
30/12/2025	0,86%	1,25	146,08	146,28	145,61	146,34	273K	41
29/12/2025	-0,67%	-0,97	144,83	145,52	144,28	145,98	393K	99
26/12/2025	0,90%	1,30	145,80	144,09	144,01	145,80	291K	138
23/12/2025	1,23%	1,76	144,50	143,66	143,50	150,00	659K	114
22/12/2025	-0,22%	-0,31	142,74	144,31	142,21	144,31	475K	156
19/12/2025	-0,08%	-0,11	143,05	143,03	142,89	144,91	1M	113
18/12/2025	-0,01%	-0,01	143,16	143,99	142,77	143,99	619K	72
17/12/2025	-0,98%	-1,41	143,17	143,40	142,50	144,38	543K	106
16/12/2025	-1,79%	-2,63	144,58	148,30	144,58	148,30	921K	107
15/12/2025	1,05%	1,53	147,21	147,14	145,85	147,90	588K	72
12/12/2025	0,62%	0,90	145,68	144,89	144,64	145,81	913K	75
11/12/2025	0,56%	0,81	144,78	143,82	143,31	145,11	337K	132
10/12/2025	0,95%	1,35	143,97	142,37	142,37	144,43	2M	69
09/12/2025	0,01%	0,02	142,62	142,90	140,00	143,06	2M	73
08/12/2025	0,49%	0,69	142,60	143,33	142,30	143,92	1M	140
05/12/2025	-4,02%	-5,94	141,91	148,00	141,55	148,45	6M	623
04/12/2025	1,90%	2,75	147,85	146,20	145,76	147,85	509K	77
03/12/2025	0,37%	0,54	145,10	145,40	144,68	145,46	1M	71
02/12/2025	1,08%	1,55	144,56	143,38	143,38	144,95	207K	74
01/12/2025	-0,91%	-1,31	143,01	145,00	143,01	145,00	244K	97
28/11/2025	0,25%	0,36	144,32	143,96	143,44	145,00	186K	68
27/11/2025	-0,21%	-0,31	143,96	145,10	143,80	145,10	206K	65
26/11/2025	1,61%	2,29	144,27	142,73	142,56	144,56	283K	101
25/11/2025	0,39%	0,55	141,98	141,39	140,86	142,67	932K	88
24/11/2025	0,43%	0,61	141,43	140,65	140,65	141,82	173K	76
21/11/2025	-0,11%	-0,16	140,82	141,40	140,00	141,52	4M	123
19/11/2025	-1,52%	-2,18	140,98	143,15	140,98	143,16	3M	879
18/11/2025	-0,15%	-0,21	143,16	143,00	142,91	143,85	179K	62
17/11/2025	-0,49%	-0,70	143,37	143,90	143,35	144,39	296K	83
14/11/2025	0,78%	1,12	144,07	142,75	142,62	144,28	2M	99
13/11/2025	-0,17%	-0,25	142,95	143,45	142,49	143,45	6M	133
12/11/2025	0,41%	0,58	143,20	142,40	142,10	143,25	128K	91
11/11/2025	1,58%	2,22	142,62	141,35	140,44	143,18	1M	95
10/11/2025	0,59%	0,82	140,40	140,98	139,69	140,98	220K	91
07/11/2025	0,30%	0,42	139,58	139,66	138,44	139,66	461K	171
06/11/2025	-0,41%	-0,57	139,16	139,84	138,82	139,84	194K	104
05/11/2025	1,06%	1,47	139,73	138,50	138,24	140,02	420K	121
04/11/2025	0,21%	0,29	138,26	138,50	137,73	138,59	2M	50
03/11/2025	0,36%	0,49	137,97	137,00	137,00	138,00	3M	117
31/10/2025	0,17%	0,24	137,48	138,55	136,74	138,55	164K	72
30/10/2025	0,46%	0,63	137,24	137,00	136,03	137,32	263K	70
29/10/2025	0,86%	1,16	136,61	136,00	135,90	137,13	166K	69
28/10/2025	0,87%	1,17	135,45	133,10	133,10	136,05	283K	84
27/10/2025	0,99%	1,32	134,28	130,30	130,30	134,61	205K	71
24/10/2025	0,12%	0,16	132,96	134,13	132,71	134,22	800K	68
23/10/2025	0,55%	0,73	132,80	132,93	132,50	133,10	202K	44
22/10/2025	0,38%	0,50	132,07	132,35	131,58	132,35	143K	32
21/10/2025	-0,39%	-0,51	131,57	131,98	131,32	132,09	188K	60
20/10/2025	1,64%	2,13	132,08	131,06	130,49	132,65	941K	94
17/10/2025	0,56%	0,72	129,95	129,23	128,40	130,06	223K	49
16/10/2025	-0,11%	-0,14	129,23	128,71	128,22	129,63	115K	62
15/10/2025	0,33%	0,42	129,37	129,70	128,10	129,70	388K	59
14/10/2025	-0,13%	-0,17	128,95	128,70	128,53	129,75	356K	69
13/10/2025	1,26%	1,61	129,12	129,45	127,73	129,45	227K	53
10/10/2025	-1,19%	-1,54	127,51	129,62	127,29	129,62	1M	111
09/10/2025	-0,39%	-0,50	129,05	130,64	128,91	130,69	209K	73
08/10/2025	0,05%	0,06	129,55	129,87	129,44	130,14	144K	65
07/10/2025	-1,67%	-2,20	129,49	130,80	129,20	131,50	753K	143
06/10/2025	0,17%	0,23	131,69	131,50	130,96	132,40	265K	85
03/10/2025	0,24%	0,32	131,46	131,21	130,83	132,00	174K	43
02/10/2025	-0,76%	-1,01	131,14	132,81	130,57	132,81	556K	78
01/10/2025	0,08%	0,10	132,15	132,60	131,74	133,24	8M	137
30/09/2025	0,10%	0,13	132,05	133,10	131,88	133,10	6M	86
29/09/2025	1,00%	1,30	131,92	131,93	131,35	132,84	769K	101
26/09/2025	0,13%	0,17	130,62	130,81	130,31	131,45	933K	99
25/09/2025	-1,02%	-1,35	130,45	133,00	130,29	133,00	2M	186
24/09/2025	-0,17%	-0,22	131,80	132,17	131,01	132,69	2M	125
23/09/2025	1,06%	1,39	132,02	131,70	130,84	132,15	121K	48
22/09/2025	-0,53%	-0,69	130,63	130,80	129,40	131,20	187K	57
19/09/2025	0,14%	0,19	131,32	132,00	131,07	132,00	113K	73
18/09/2025	-0,24%	-0,32	131,13	131,40	131,13	132,01	395K	66
17/09/2025	0,84%	1,10	131,45	131,18	130,19	131,80	381K	72
16/09/2025	0,71%	0,92	130,35	129,58	129,58	130,48	130K	61
15/09/2025	0,39%	0,50	129,43	130,27	128,65	130,27	5M	90
12/09/2025	-0,15%	-0,20	128,93	128,05	128,05	129,16	118K	48
11/09/2025	0,43%	0,55	129,13	129,10	128,68	129,66	221K	48
10/09/2025	0,22%	0,28	128,58	128,40	128,40	129,47	3M	68
09/09/2025	-0,11%	-0,14	128,30	128,89	128,12	129,59	238K	58
08/09/2025	-0,29%	-0,37	128,44	129,30	127,80	129,30	1M	124
05/09/2025	0,89%	1,13	128,81	127,70	127,70	129,24	3M	79
04/09/2025	1,14%	1,44	127,68	126,73	126,30	127,73	141K	45
03/09/2025	-0,41%	-0,52	126,24	126,80	126,15	126,82	58K	51
02/09/2025	-0,80%	-1,02	126,76	126,98	126,37	127,41	708K	120
01/09/2025	-0,75%	-0,96	127,78	128,74	127,45	128,74	436K	101
29/08/2025	0,19%	0,25	128,74	128,52	127,30	129,27	1M	57
28/08/2025	1,60%	2,02	128,49	127,15	126,73	129,59	3M	72
27/08/2025	0,93%	1,16	126,47	125,31	124,90	126,50	76K	58
26/08/2025	0,38%	0,47	125,31	124,71	124,55	125,31	713K	77
25/08/2025	0,54%	0,67	124,84	124,73	124,57	125,41	722K	124
22/08/2025	2,64%	3,19	124,17	121,30	121,29	124,37	193K	58
21/08/2025	-0,49%	-0,60	120,98	120,91	120,67	121,44	6M	68
20/08/2025	0,40%	0,48	121,58	120,15	120,15	121,61	83K	53
19/08/2025	-1,98%	-2,45	121,10	123,70	120,77	123,70	269K	79
18/08/2025	0,86%	1,05	123,55	122,75	122,75	124,10	2M	84
15/08/2025	0,11%	0,13	122,50	120,50	120,50	122,60	2M	53
14/08/2025	-0,42%	-0,52	122,37	121,00	121,00	123,41	1M	41
13/08/2025	-1,11%	-1,38	122,89	124,40	122,73	124,40	630K	59
12/08/2025	1,66%	2,03	124,27	123,14	123,14	124,89	179K	60
11/08/2025	-0,33%	-0,40	122,24	122,64	121,52	123,45	217K	68
08/08/2025	0,17%	0,21	122,64	121,92	121,92	123,09	315K	46
07/08/2025	1,42%	1,72	122,43	120,72	120,72	122,67	658K	66
06/08/2025	0,47%	0,56	120,71	121,18	120,71	121,41	182K	66
05/08/2025	0,08%	0,10	120,15	120,06	119,85	121,21	178K	55
04/08/2025	-0,07%	-0,08	120,05	121,34	119,70	121,34	105K	82
01/08/2025	-1,01%	-1,23	120,13	120,60	120,13	124,00	438K	82
31/07/2025	-1,16%	-1,43	121,36	121,60	120,92	122,54	211K	89
30/07/2025	0,67%	0,82	122,79	121,54	121,50	123,38	809K	74
29/07/2025	-	-	121,97	121,58	121,29	122,20	101K	63

Date,Open,High,Low,Close,Volume
06-Feb-26,160.08,161.28,158.73,159.78,412121
05-Feb-26,160.70,162.10,159.68,159.68,1058430
04-Feb-26,163.23,163.58,159.01,160.06,2369348
03-Feb-26,162.53,164.57,162.33,163.87,2531181
02-Feb-26,159.98,160.92,158.04,160.92,558744
30-Jan-26,160.20,160.31,157.66,158.39,1287669
29-Jan-26,164.28,164.28,159.30,160.46,372882
28-Jan-26,162.20,164.06,161.13,163.00,2961629
27-Jan-26,159.86,162.69,159.86,161.71,800119
26-Jan-26,159.29,160.78,157.64,158.27,3526396
23-Jan-26,157.16,159.69,155.28,159.00,748106
22-Jan-26,153.26,156.84,151.43,155.60,1773531
21-Jan-26,148.95,152.00,148.91,152.00,480920
20-Jan-26,145.43,147.34,145.24,147.22,1053619
19-Jan-26,146.65,147.50,146.08,146.55,250458
16-Jan-26,147.97,147.97,145.86,146.66,1842647
15-Jan-26,147.85,148.49,147.22,147.86,4621929
14-Jan-26,146.86,147.43,144.89,147.43,1108351
13-Jan-26,145.24,146.48,145.24,145.40,575431
12-Jan-26,147.00,147.31,146.29,147.07,342208
09-Jan-26,146.55,147.66,146.17,147.02,277251
08-Jan-26,147.25,147.25,145.67,146.35,214765
07-Jan-26,147.00,147.21,145.73,146.36,303809
06-Jan-26,147.72,147.72,147.01,147.22,203068
05-Jan-26,144.80,146.48,144.36,146.25,364007
02-Jan-26,147.00,147.00,144.42,144.42,259089
30-Dec-25,146.28,146.34,145.61,146.08,272883
29-Dec-25,145.52,145.98,144.28,144.83,393343
26-Dec-25,144.09,145.80,144.01,145.80,291406
23-Dec-25,143.66,150.00,143.50,144.50,659094
22-Dec-25,144.31,144.31,142.21,142.74,474820
19-Dec-25,143.03,144.91,142.89,143.05,1288453
18-Dec-25,143.99,143.99,142.77,143.16,618886
17-Dec-25,143.40,144.38,142.50,143.17,543240
16-Dec-25,148.30,148.30,144.58,144.58,921028
15-Dec-25,147.14,147.90,145.85,147.21,588316
12-Dec-25,144.89,145.81,144.64,145.68,912913
11-Dec-25,143.82,145.11,143.31,144.78,336842
10-Dec-25,142.37,144.43,142.37,143.97,1950271
09-Dec-25,142.90,143.06,140.00,142.62,1720768
08-Dec-25,143.33,143.92,142.30,142.60,1011822
05-Dec-25,148.00,148.45,141.55,141.91,6011463
04-Dec-25,146.20,147.85,145.76,147.85,508597
03-Dec-25,145.40,145.46,144.68,145.10,1134444
02-Dec-25,143.38,144.95,143.38,144.56,207008
01-Dec-25,145.00,145.00,143.01,143.01,244223
28-Nov-25,143.96,145.00,143.44,144.32,186054
27-Nov-25,145.10,145.10,143.80,143.96,206213
26-Nov-25,142.73,144.56,142.56,144.27,283170
25-Nov-25,141.39,142.67,140.86,141.98,932466
24-Nov-25,140.65,141.82,140.65,141.43,172840
21-Nov-25,141.40,141.52,140.00,140.82,4175967
19-Nov-25,143.15,143.16,140.98,140.98,2980258
18-Nov-25,143.00,143.85,142.91,143.16,178849
17-Nov-25,143.90,144.39,143.35,143.37,295894
14-Nov-25,142.75,144.28,142.62,144.07,2053420
13-Nov-25,143.45,143.45,142.49,142.95,5582042
12-Nov-25,142.40,143.25,142.10,143.20,127718
11-Nov-25,141.35,143.18,140.44,142.62,1065812
10-Nov-25,140.98,140.98,139.69,140.40,220338
07-Nov-25,139.66,139.66,138.44,139.58,460812
06-Nov-25,139.84,139.84,138.82,139.16,193795
05-Nov-25,138.50,140.02,138.24,139.73,420091
04-Nov-25,138.50,138.59,137.73,138.26,2070629
03-Nov-25,137.00,138.00,137.00,137.97,2637763
31-Oct-25,138.55,138.55,136.74,137.48,163778
30-Oct-25,137.00,137.32,136.03,137.24,262509
29-Oct-25,136.00,137.13,135.90,136.61,165568
28-Oct-25,133.10,136.05,133.10,135.45,283052
27-Oct-25,130.30,134.61,130.30,134.28,204653
24-Oct-25,134.13,134.22,132.71,132.96,799942
23-Oct-25,132.93,133.10,132.50,132.80,201646
22-Oct-25,132.35,132.35,131.58,132.07,142522
21-Oct-25,131.98,132.09,131.32,131.57,187900
20-Oct-25,131.06,132.65,130.49,132.08,941356
17-Oct-25,129.23,130.06,128.40,129.95,223218
16-Oct-25,128.71,129.63,128.22,129.23,114738
15-Oct-25,129.70,129.70,128.10,129.37,388408
14-Oct-25,128.70,129.75,128.53,128.95,356003
13-Oct-25,129.45,129.45,127.73,129.12,226726
10-Oct-25,129.62,129.62,127.29,127.51,1255679
09-Oct-25,130.64,130.69,128.91,129.05,208742
08-Oct-25,129.87,130.14,129.44,129.55,143845
07-Oct-25,130.80,131.50,129.20,129.49,752860
06-Oct-25,131.50,132.40,130.96,131.69,264507
03-Oct-25,131.21,132.00,130.83,131.46,174235
02-Oct-25,132.81,132.81,130.57,131.14,556216
01-Oct-25,132.60,133.24,131.74,132.15,7768609
30-Sep-25,133.10,133.10,131.88,132.05,5602800
29-Sep-25,131.93,132.84,131.35,131.92,769143
26-Sep-25,130.81,131.45,130.31,130.62,932901
25-Sep-25,133.00,133.00,130.29,130.45,1599696
24-Sep-25,132.17,132.69,131.01,131.80,1965985
23-Sep-25,131.70,132.15,130.84,132.02,120719
22-Sep-25,130.80,131.20,129.40,130.63,186697
19-Sep-25,132.00,132.00,131.07,131.32,112980
18-Sep-25,131.40,132.01,131.13,131.13,394855
17-Sep-25,131.18,131.80,130.19,131.45,381264
16-Sep-25,129.58,130.48,129.58,130.35,130495
15-Sep-25,130.27,130.27,128.65,129.43,5364771
12-Sep-25,128.05,129.16,128.05,128.93,118096
11-Sep-25,129.10,129.66,128.68,129.13,220682
10-Sep-25,128.40,129.47,128.40,128.58,2764999
09-Sep-25,128.89,129.59,128.12,128.30,237944
08-Sep-25,129.30,129.30,127.80,128.44,1457020
05-Sep-25,127.70,129.24,127.70,128.81,2645267
04-Sep-25,126.73,127.73,126.30,127.68,140628
03-Sep-25,126.80,126.82,126.15,126.24,57906
02-Sep-25,126.98,127.41,126.37,126.76,707858
01-Sep-25,128.74,128.74,127.45,127.78,436292
29-Aug-25,128.52,129.27,127.30,128.74,1415451
28-Aug-25,127.15,129.59,126.73,128.49,3088556
27-Aug-25,125.31,126.50,124.90,126.47,76393
26-Aug-25,124.71,125.31,124.55,125.31,713482
25-Aug-25,124.73,125.41,124.57,124.84,721943
22-Aug-25,121.30,124.37,121.29,124.17,192643
21-Aug-25,120.91,121.44,120.67,120.98,5515780
20-Aug-25,120.15,121.61,120.15,121.58,82533
19-Aug-25,123.70,123.70,120.77,121.10,269205
18-Aug-25,122.75,124.10,122.75,123.55,1751596
15-Aug-25,120.50,122.60,120.50,122.50,2495713
14-Aug-25,121.00,123.41,121.00,122.37,1288855
13-Aug-25,124.40,124.40,122.73,122.89,629577
12-Aug-25,123.14,124.89,123.14,124.27,178869
11-Aug-25,122.64,123.45,121.52,122.24,217284
08-Aug-25,121.92,123.09,121.92,122.64,315233
07-Aug-25,120.72,122.67,120.72,122.43,658392
06-Aug-25,121.18,121.41,120.71,120.71,181865
05-Aug-25,120.06,121.21,119.85,120.15,177970
04-Aug-25,121.34,121.34,119.70,120.05,105409
01-Aug-25,120.60,124.00,120.13,120.13,438488
31-Jul-25,121.60,122.54,120.92,121.36,211055
30-Jul-25,121.54,123.38,121.50,122.79,808579
29-Jul-25,121.58,122.20,121.29,121.97,100599

*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