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
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	0,15%	0,18	118,59	118,65	118,00	118,65	637K	114
11/07/2024	1,21%	1,41	118,41	117,24	117,24	118,45	127K	70
10/07/2024	0,45%	0,52	117,00	116,73	116,73	117,88	171K	72
09/07/2024	0,36%	0,42	116,48	116,10	115,86	116,88	337K	96
08/07/2024	-0,16%	-0,19	116,06	116,30	115,39	116,62	316K	119
05/07/2024	-0,17%	-0,20	116,25	116,32	115,96	116,84	473K	148
04/07/2024	0,52%	0,60	116,45	116,10	116,10	116,99	113K	82
03/07/2024	0,66%	0,76	115,85	115,34	115,34	116,72	337K	87
02/07/2024	0,35%	0,40	115,09	114,92	114,39	115,33	388K	165
01/07/2024	0,61%	0,69	114,69	114,20	113,61	115,03	658K	128
28/06/2024	-0,57%	-0,65	114,00	114,88	113,92	114,99	96K	86
27/06/2024	0,57%	0,65	114,65	114,23	113,44	115,00	339K	149
26/06/2024	0,31%	0,35	114,00	113,06	112,79	114,00	329K	94
25/06/2024	-0,54%	-0,62	113,65	114,26	113,46	114,80	378K	107
24/06/2024	0,83%	0,94	114,27	113,56	112,50	114,44	376K	127
21/06/2024	0,70%	0,79	113,33	112,26	112,26	113,37	277K	104
20/06/2024	0,57%	0,64	112,54	112,14	112,14	113,21	219K	96
19/06/2024	0,35%	0,39	111,90	111,60	110,78	111,92	103K	109
18/06/2024	0,82%	0,91	111,51	110,71	110,71	111,86	189K	155
17/06/2024	-0,45%	-0,50	110,60	111,65	110,32	111,65	4M	148
14/06/2024	-0,35%	-0,39	111,10	111,06	110,41	111,56	4M	156
13/06/2024	0,40%	0,44	111,49	111,28	110,98	111,72	1M	111
12/06/2024	-1,33%	-1,50	111,05	112,80	110,80	113,38	2M	191
11/06/2024	0,73%	0,82	112,55	112,50	111,66	112,78	290K	102
10/06/2024	-0,15%	-0,17	111,73	112,13	111,20	113,30	631K	142
07/06/2024	-1,62%	-1,84	111,90	112,56	111,77	113,12	745K	142
06/06/2024	0,82%	0,93	113,74	113,00	112,75	114,22	3M	110
05/06/2024	-0,43%	-0,49	112,81	113,30	112,54	113,59	3M	146
04/06/2024	0,00%	0,00	113,30	113,30	112,54	113,76	763K	229
03/06/2024	-0,11%	-0,13	113,30	113,00	112,95	113,69	519K	199
31/05/2024	-1,22%	-1,40	113,43	115,06	113,42	115,69	332K	149
29/05/2024	-0,63%	-0,73	114,83	115,56	114,53	116,00	219K	122
28/05/2024	-0,68%	-0,79	115,56	117,00	115,50	117,00	161K	99
27/05/2024	-0,22%	-0,26	116,35	116,48	116,05	116,71	352K	115
24/05/2024	0,52%	0,60	116,61	116,25	116,25	117,19	158K	71
23/05/2024	-0,91%	-1,06	116,01	116,95	115,80	116,95	362K	140
22/05/2024	-1,40%	-1,66	117,07	118,65	117,07	118,65	341K	122
21/05/2024	0,63%	0,74	118,73	118,23	118,23	119,15	230K	106
20/05/2024	0,08%	0,09	117,99	118,14	116,48	118,48	511K	131
17/05/2024	-0,21%	-0,25	117,90	118,06	117,66	118,35	506K	91
16/05/2024	0,08%	0,09	118,15	118,30	117,99	118,80	74K	68
15/05/2024	0,34%	0,40	118,06	117,00	116,50	118,11	165K	111
14/05/2024	0,45%	0,53	117,66	117,33	117,14	117,90	176K	90
13/05/2024	0,81%	0,94	117,13	116,60	116,41	117,49	167K	74
10/05/2024	-0,34%	-0,40	116,19	116,83	115,69	117,23	226K	93
09/05/2024	-1,01%	-1,19	116,59	118,02	116,00	118,02	175K	100
08/05/2024	-0,10%	-0,12	117,78	117,48	116,10	117,88	120K	92
07/05/2024	-0,72%	-0,85	117,90	118,99	117,74	119,20	112K	81
06/05/2024	0,38%	0,45	118,75	118,31	118,30	118,98	4M	106
03/05/2024	1,62%	1,89	118,30	117,32	117,32	118,49	310K	90
02/05/2024	1,98%	2,26	116,41	116,10	114,47	116,79	300K	98
30/04/2024	0,00%	0,00	114,15	114,38	113,59	114,90	116K	79
29/04/2024	0,13%	0,15	114,15	114,23	113,92	114,77	96K	92
26/04/2024	1,13%	1,27	114,00	113,78	113,39	114,27	168K	45
25/04/2024	-0,85%	-0,97	112,73	113,62	112,62	113,63	159K	95
24/04/2024	-0,40%	-0,46	113,70	114,16	113,42	114,17	411K	64
23/04/2024	-0,83%	-0,95	114,16	114,50	113,60	114,59	226K	96
22/04/2024	0,22%	0,25	115,11	114,80	113,99	115,55	166K	99
19/04/2024	0,61%	0,70	114,86	114,39	114,17	115,50	69K	56
18/04/2024	-0,05%	-0,06	114,16	114,45	113,50	115,20	123K	60
17/04/2024	0,14%	0,16	114,22	115,55	114,10	115,55	378K	108
16/04/2024	-1,29%	-1,49	114,06	115,30	113,82	115,30	150K	106
15/04/2024	0,79%	0,91	115,55	115,52	114,72	116,11	88K	120
12/04/2024	-1,28%	-1,49	114,64	116,20	114,56	116,20	81K	98
11/04/2024	-0,15%	-0,17	116,13	116,54	115,77	116,55	68K	66
10/04/2024	-1,57%	-1,85	116,30	118,21	116,23	118,21	196K	123
09/04/2024	0,55%	0,65	118,15	116,70	116,70	118,30	117K	102
08/04/2024	1,60%	1,85	117,50	115,89	115,66	117,56	236K	101
05/04/2024	-0,46%	-0,54	115,65	116,14	115,39	116,39	1M	91
04/04/2024	0,74%	0,85	116,19	115,60	115,60	117,48	830K	71
03/04/2024	-0,10%	-0,12	115,34	115,41	114,69	115,75	288K	81
02/04/2024	0,27%	0,31	115,46	113,90	113,90	115,47	187K	95
01/04/2024	-0,09%	-0,10	115,15	115,49	114,96	116,10	298K	175
28/03/2024	0,50%	0,57	115,25	114,68	114,51	115,25	199K	95
27/03/2024	-	-	114,68	113,78	113,40	114,81	226K	94

Date,Open,High,Low,Close,Volume
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
11-Jul-24,117.24,118.45,117.24,118.41,127459
10-Jul-24,116.73,117.88,116.73,117.00,170869
09-Jul-24,116.10,116.88,115.86,116.48,336596
08-Jul-24,116.30,116.62,115.39,116.06,315991
05-Jul-24,116.32,116.84,115.96,116.25,473157
04-Jul-24,116.10,116.99,116.10,116.45,112845
03-Jul-24,115.34,116.72,115.34,115.85,336749
02-Jul-24,114.92,115.33,114.39,115.09,387732
01-Jul-24,114.20,115.03,113.61,114.69,657904
28-Jun-24,114.88,114.99,113.92,114.00,95588
27-Jun-24,114.23,115.00,113.44,114.65,339231
26-Jun-24,113.06,114.00,112.79,114.00,329115
25-Jun-24,114.26,114.80,113.46,113.65,378394
24-Jun-24,113.56,114.44,112.50,114.27,376273
21-Jun-24,112.26,113.37,112.26,113.33,276662
20-Jun-24,112.14,113.21,112.14,112.54,219100
19-Jun-24,111.60,111.92,110.78,111.90,102598
18-Jun-24,110.71,111.86,110.71,111.51,188905
17-Jun-24,111.65,111.65,110.32,110.60,3758149
14-Jun-24,111.06,111.56,110.41,111.10,3787987
13-Jun-24,111.28,111.72,110.98,111.49,1307495
12-Jun-24,112.80,113.38,110.80,111.05,1504019
11-Jun-24,112.50,112.78,111.66,112.55,290432
10-Jun-24,112.13,113.30,111.20,111.73,630698
07-Jun-24,112.56,113.12,111.77,111.90,745098
06-Jun-24,113.00,114.22,112.75,113.74,2943941
05-Jun-24,113.30,113.59,112.54,112.81,2764883
04-Jun-24,113.30,113.76,112.54,113.30,763205
03-Jun-24,113.00,113.69,112.95,113.30,519332
31-May-24,115.06,115.69,113.42,113.43,331590
29-May-24,115.56,116.00,114.53,114.83,219174
28-May-24,117.00,117.00,115.50,115.56,161072
27-May-24,116.48,116.71,116.05,116.35,352117
24-May-24,116.25,117.19,116.25,116.61,158434
23-May-24,116.95,116.95,115.80,116.01,362364
22-May-24,118.65,118.65,117.07,117.07,340528
21-May-24,118.23,119.15,118.23,118.73,230367
20-May-24,118.14,118.48,116.48,117.99,510843
17-May-24,118.06,118.35,117.66,117.90,505605
16-May-24,118.30,118.80,117.99,118.15,74284
15-May-24,117.00,118.11,116.50,118.06,164864
14-May-24,117.33,117.90,117.14,117.66,175766
13-May-24,116.60,117.49,116.41,117.13,167030
10-May-24,116.83,117.23,115.69,116.19,225973
09-May-24,118.02,118.02,116.00,116.59,175296
08-May-24,117.48,117.88,116.10,117.78,120005
07-May-24,118.99,119.20,117.74,117.90,111607
06-May-24,118.31,118.98,118.30,118.75,4078375
03-May-24,117.32,118.49,117.32,118.30,309876
02-May-24,116.10,116.79,114.47,116.41,299957
30-Apr-24,114.38,114.90,113.59,114.15,115612
29-Apr-24,114.23,114.77,113.92,114.15,95709
26-Apr-24,113.78,114.27,113.39,114.00,167846
25-Apr-24,113.62,113.63,112.62,112.73,159301
24-Apr-24,114.16,114.17,113.42,113.70,411261
23-Apr-24,114.50,114.59,113.60,114.16,225618
22-Apr-24,114.80,115.55,113.99,115.11,165610
19-Apr-24,114.39,115.50,114.17,114.86,68940
18-Apr-24,114.45,115.20,113.50,114.16,122799
17-Apr-24,115.55,115.55,114.10,114.22,377690
16-Apr-24,115.30,115.30,113.82,114.06,150420
15-Apr-24,115.52,116.11,114.72,115.55,88334
12-Apr-24,116.20,116.20,114.56,114.64,80833
11-Apr-24,116.54,116.55,115.77,116.13,67793
10-Apr-24,118.21,118.21,116.23,116.30,196433
09-Apr-24,116.70,118.30,116.70,118.15,117069
08-Apr-24,115.89,117.56,115.66,117.50,236216
05-Apr-24,116.14,116.39,115.39,115.65,1034271
04-Apr-24,115.60,117.48,115.60,116.19,830115
03-Apr-24,115.41,115.75,114.69,115.34,287756
02-Apr-24,113.90,115.47,113.90,115.46,187265
01-Apr-24,115.49,116.10,114.96,115.15,297976
28-Mar-24,114.68,115.25,114.51,115.25,199304
27-Mar-24,113.78,114.81,113.40,114.68,225512

*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