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
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	-0,23%	-0,28	123,62	123,90	123,10	123,90	137K	91
16/09/2024	0,04%	0,05	123,90	123,85	123,31	124,13	129K	102
13/09/2024	0,67%	0,82	123,85	123,86	123,50	124,45	145K	329
12/09/2024	-0,22%	-0,27	123,03	122,94	122,65	123,41	602K	81
11/09/2024	0,33%	0,40	123,30	123,17	122,82	123,96	355K	83
10/09/2024	-0,53%	-0,65	122,90	123,04	122,50	123,91	108K	70
09/09/2024	0,00%	0,00	123,55	124,07	123,55	124,40	1.000K	539
06/09/2024	-0,94%	-1,17	123,55	124,22	123,55	124,80	584K	85
05/09/2024	0,07%	0,09	124,72	124,20	123,09	124,72	182K	75
04/09/2024	1,80%	2,20	124,63	122,35	122,35	124,63	1M	83
03/09/2024	-0,10%	-0,12	122,43	123,40	121,99	123,40	568K	70
02/09/2024	-0,41%	-0,50	122,55	123,25	122,28	123,25	145K	111
30/08/2024	0,02%	0,03	123,05	123,29	122,20	123,29	246K	136
29/08/2024	-0,09%	-0,11	123,02	122,78	122,21	123,10	259K	66
28/08/2024	0,07%	0,08	123,13	123,00	121,56	123,13	462K	167
27/08/2024	-0,31%	-0,38	123,05	123,00	122,99	123,60	106K	44
26/08/2024	-0,23%	-0,28	123,43	123,30	123,05	123,77	338K	361
23/08/2024	1,74%	2,11	123,71	122,03	122,03	123,96	426K	82
22/08/2024	-1,38%	-1,70	121,60	123,20	121,60	123,20	224K	321
21/08/2024	0,89%	1,09	123,30	121,75	121,75	123,55	283K	82
20/08/2024	0,20%	0,24	122,21	121,65	121,32	122,39	169K	379
19/08/2024	1,85%	2,22	121,97	120,30	119,99	122,01	580K	105
16/08/2024	-0,15%	-0,18	119,75	120,54	119,75	120,55	116K	154
15/08/2024	-0,35%	-0,42	119,93	119,37	119,37	120,68	260K	91
14/08/2024	1,04%	1,24	120,35	118,92	118,92	120,46	153K	73
13/08/2024	0,97%	1,15	119,11	118,29	118,29	119,19	638K	69
12/08/2024	0,39%	0,46	117,96	118,68	117,17	118,76	165K	97
09/08/2024	1,47%	1,70	117,50	115,97	115,53	117,53	398K	112
08/08/2024	0,70%	0,80	115,80	115,20	115,20	116,02	208K	80
07/08/2024	0,25%	0,29	115,00	115,86	114,83	116,50	271K	62
06/08/2024	0,63%	0,72	114,71	114,06	114,05	114,99	264K	85
05/08/2024	-1,01%	-1,16	113,99	114,69	112,71	114,69	377K	141
02/08/2024	-0,86%	-1,00	115,15	116,15	114,87	117,02	245K	89
01/08/2024	0,03%	0,04	116,15	116,30	115,97	117,15	189K	87
31/07/2024	0,13%	0,15	116,11	115,28	115,28	116,62	100K	81
30/07/2024	-0,46%	-0,54	115,96	115,78	115,57	116,12	223K	76
29/07/2024	0,01%	0,01	116,50	116,25	115,87	116,99	483K	90
26/07/2024	0,78%	0,90	116,49	115,60	115,35	116,49	255K	62
25/07/2024	-0,34%	-0,40	115,59	115,55	115,26	116,05	71K	59
24/07/2024	-0,34%	-0,39	115,99	116,38	115,59	116,38	293K	69
23/07/2024	-1,53%	-1,81	116,38	117,30	116,14	117,66	275K	111
22/07/2024	0,73%	0,86	118,19	117,30	117,09	118,20	217K	119
19/07/2024	-0,65%	-0,77	117,33	117,50	117,17	118,19	195K	84
18/07/2024	-1,42%	-1,70	118,10	120,04	118,06	120,18	212K	84
17/07/2024	0,42%	0,50	119,80	119,54	119,03	120,14	102K	85
16/07/2024	0,48%	0,57	119,30	118,70	118,68	119,33	9M	102
15/07/2024	0,12%	0,14	118,73	118,10	118,10	118,80	201K	136
12/07/2024	-	-	118,59	118,65	118,00	118,65	637K	114

Date,Open,High,Low,Close,Volume
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
16-Sep-24,123.85,124.13,123.31,123.90,128864
13-Sep-24,123.86,124.45,123.50,123.85,144863
12-Sep-24,122.94,123.41,122.65,123.03,601696
11-Sep-24,123.17,123.96,122.82,123.30,354735
10-Sep-24,123.04,123.91,122.50,122.90,108258
09-Sep-24,124.07,124.40,123.55,123.55,999910
06-Sep-24,124.22,124.80,123.55,123.55,584101
05-Sep-24,124.20,124.72,123.09,124.72,182014
04-Sep-24,122.35,124.63,122.35,124.63,1023828
03-Sep-24,123.40,123.40,121.99,122.43,568366
02-Sep-24,123.25,123.25,122.28,122.55,144964
30-Aug-24,123.29,123.29,122.20,123.05,245645
29-Aug-24,122.78,123.10,122.21,123.02,259492
28-Aug-24,123.00,123.13,121.56,123.13,461802
27-Aug-24,123.00,123.60,122.99,123.05,105818
26-Aug-24,123.30,123.77,123.05,123.43,337746
23-Aug-24,122.03,123.96,122.03,123.71,425719
22-Aug-24,123.20,123.20,121.60,121.60,223736
21-Aug-24,121.75,123.55,121.75,123.30,282908
20-Aug-24,121.65,122.39,121.32,122.21,169473
19-Aug-24,120.30,122.01,119.99,121.97,579718
16-Aug-24,120.54,120.55,119.75,119.75,116183
15-Aug-24,119.37,120.68,119.37,119.93,260115
14-Aug-24,118.92,120.46,118.92,120.35,152955
13-Aug-24,118.29,119.19,118.29,119.11,637724
12-Aug-24,118.68,118.76,117.17,117.96,165028
09-Aug-24,115.97,117.53,115.53,117.50,398482
08-Aug-24,115.20,116.02,115.20,115.80,208471
07-Aug-24,115.86,116.50,114.83,115.00,270558
06-Aug-24,114.06,114.99,114.05,114.71,264060
05-Aug-24,114.69,114.69,112.71,113.99,376676
02-Aug-24,116.15,117.02,114.87,115.15,244961
01-Aug-24,116.30,117.15,115.97,116.15,189408
31-Jul-24,115.28,116.62,115.28,116.11,100312
30-Jul-24,115.78,116.12,115.57,115.96,223254
29-Jul-24,116.25,116.99,115.87,116.50,482572
26-Jul-24,115.60,116.49,115.35,116.49,254600
25-Jul-24,115.55,116.05,115.26,115.59,70509
24-Jul-24,116.38,116.38,115.59,115.99,292581
23-Jul-24,117.30,117.66,116.14,116.38,274635
22-Jul-24,117.30,118.20,117.09,118.19,216594
19-Jul-24,117.50,118.19,117.17,117.33,195165
18-Jul-24,120.04,120.18,118.06,118.10,212234
17-Jul-24,119.54,120.14,119.03,119.80,102417
16-Jul-24,118.70,119.33,118.68,119.30,9227563
15-Jul-24,118.10,118.80,118.10,118.73,200672
12-Jul-24,118.65,118.65,118.00,118.59,636587

*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