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
03/11/2025	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	0,42%	0,51	121,97	121,58	121,29	122,20	101K	63
28/07/2025	-1,11%	-1,36	121,46	122,00	121,09	123,60	451K	99
25/07/2025	-0,16%	-0,20	122,82	123,50	122,46	123,50	430K	55
24/07/2025	-1,14%	-1,42	123,02	123,14	122,85	124,00	267K	91
23/07/2025	1,57%	1,92	124,44	121,70	121,70	124,70	893K	53
22/07/2025	-0,28%	-0,34	122,52	122,90	122,52	123,90	117K	49
21/07/2025	1,16%	1,41	122,86	121,90	121,90	123,21	638K	140
18/07/2025	-1,52%	-1,88	121,45	122,00	121,45	123,06	1M	46
17/07/2025	0,17%	0,21	123,33	123,12	122,74	123,46	3M	77
16/07/2025	-0,60%	-0,74	123,12	123,90	122,67	123,90	1M	33
15/07/2025	0,06%	0,07	123,86	124,39	122,92	124,39	2M	72
14/07/2025	-0,75%	-0,93	123,79	124,50	122,23	124,50	839K	128
11/07/2025	-0,45%	-0,57	124,72	125,20	124,11	125,70	4M	165
10/07/2025	0,28%	0,35	125,29	122,44	122,44	125,59	3M	45
09/07/2025	-1,26%	-1,59	124,94	126,69	124,87	127,00	3M	66
08/07/2025	-0,35%	-0,44	126,53	126,86	126,41	127,19	1M	119
07/07/2025	-1,03%	-1,32	126,97	128,70	126,71	128,70	1M	81
04/07/2025	0,41%	0,52	128,29	127,45	127,44	128,30	921K	63
03/07/2025	1,53%	1,93	127,77	126,40	125,93	127,87	3M	84
02/07/2025	-0,91%	-1,16	125,84	126,70	125,58	126,70	2M	62
01/07/2025	2,86%	3,53	127,00	125,20	125,20	127,00	3M	65
27/06/2025	-0,25%	-0,31	123,47	124,40	122,65	124,40	2M	79
26/06/2025	0,77%	0,95	123,78	122,95	122,95	123,89	156K	43
25/06/2025	-1,27%	-1,58	122,83	123,48	122,41	123,48	3M	49
24/06/2025	0,48%	0,60	124,41	124,30	123,64	125,28	993K	43
23/06/2025	-0,37%	-0,46	123,81	124,28	123,27	124,95	366K	55
20/06/2025	-1,20%	-1,51	124,27	125,00	124,10	125,47	3M	66
18/06/2025	-0,46%	-0,58	125,78	126,25	125,78	126,55	2M	48
17/06/2025	-0,08%	-0,10	126,36	126,70	125,69	126,70	1M	39
16/06/2025	1,27%	1,58	126,46	126,13	125,76	126,96	7M	67
13/06/2025	-0,37%	-0,46	124,88	124,25	124,14	125,16	845K	50
12/06/2025	0,14%	0,18	125,34	124,50	124,38	125,34	5M	120
11/06/2025	0,08%	0,10	125,16	125,06	124,23	125,54	7M	46
10/06/2025	0,28%	0,35	125,06	125,96	124,93	125,96	4M	98
09/06/2025	0,32%	0,40	124,71	124,20	123,21	124,97	6M	103
06/06/2025	-0,18%	-0,22	124,31	124,50	123,81	125,05	4M	68
05/06/2025	-0,33%	-0,41	124,53	125,00	124,25	125,50	8M	75
04/06/2025	-0,59%	-0,74	124,94	126,86	124,62	126,86	7M	96
03/06/2025	0,83%	1,04	125,68	124,39	124,39	125,76	2M	81
02/06/2025	-0,40%	-0,50	124,64	126,21	124,47	126,36	1M	88
30/05/2025	-1,23%	-1,56	125,14	127,14	124,65	127,40	1M	65
29/05/2025	-0,02%	-0,03	126,70	126,73	126,11	127,13	4M	53
28/05/2025	-0,80%	-1,02	126,73	127,35	126,33	127,35	135K	47
27/05/2025	0,95%	1,20	127,75	127,82	127,48	128,03	4M	60
26/05/2025	0,69%	0,87	126,55	125,91	125,69	126,90	2M	72
23/05/2025	0,43%	0,54	125,68	124,81	123,59	125,82	548K	118
22/05/2025	-0,42%	-0,53	125,14	125,05	124,92	126,39	3M	85
21/05/2025	-1,51%	-1,93	125,67	128,21	125,53	128,21	1M	84
20/05/2025	0,71%	0,90	127,60	126,70	126,55	127,60	1M	64
19/05/2025	-0,31%	-0,40	126,70	126,54	126,06	127,33	260K	67
16/05/2025	0,03%	0,04	127,10	126,00	125,56	127,10	382K	71
15/05/2025	1,02%	1,28	127,06	125,50	125,50	127,06	1M	64
14/05/2025	0,23%	0,29	125,78	125,22	125,18	125,97	1M	59
13/05/2025	1,59%	1,97	125,49	124,00	123,52	125,68	843K	395
12/05/2025	-0,28%	-0,35	123,52	124,31	123,26	125,98	2M	530
09/05/2025	-0,35%	-0,44	123,87	124,77	123,11	124,77	3M	1.161
08/05/2025	2,02%	2,46	124,31	124,00	123,59	125,03	2M	797
07/05/2025	-0,48%	-0,59	121,85	123,67	121,66	123,67	3M	639
06/05/2025	-0,41%	-0,51	122,44	123,16	122,44	123,80	569K	1.195
05/05/2025	-0,94%	-1,17	122,95	124,25	122,70	124,50	3M	1.127
02/05/2025	-0,27%	-0,34	124,12	125,50	123,60	125,50	842K	688
30/04/2025	0,70%	0,86	124,46	124,21	122,94	124,46	4M	680
29/04/2025	-0,08%	-0,10	123,60	123,73	123,50	124,83	1M	742
28/04/2025	0,22%	0,27	123,70	123,50	122,80	124,13	3M	495
25/04/2025	-	-	123,43	123,00	122,95	123,64	1M	637

Date,Open,High,Low,Close,Volume
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
28-Jul-25,122.00,123.60,121.09,121.46,450753
25-Jul-25,123.50,123.50,122.46,122.82,429766
24-Jul-25,123.14,124.00,122.85,123.02,266904
23-Jul-25,121.70,124.70,121.70,124.44,893446
22-Jul-25,122.90,123.90,122.52,122.52,116775
21-Jul-25,121.90,123.21,121.90,122.86,638298
18-Jul-25,122.00,123.06,121.45,121.45,1160977
17-Jul-25,123.12,123.46,122.74,123.33,2964555
16-Jul-25,123.90,123.90,122.67,123.12,1393418
15-Jul-25,124.39,124.39,122.92,123.86,2283547
14-Jul-25,124.50,124.50,122.23,123.79,838590
11-Jul-25,125.20,125.70,124.11,124.72,3586782
10-Jul-25,122.44,125.59,122.44,125.29,3129032
09-Jul-25,126.69,127.00,124.87,124.94,2940196
08-Jul-25,126.86,127.19,126.41,126.53,1057469
07-Jul-25,128.70,128.70,126.71,126.97,1193275
04-Jul-25,127.45,128.30,127.44,128.29,921044
03-Jul-25,126.40,127.87,125.93,127.77,3417190
02-Jul-25,126.70,126.70,125.58,125.84,1726290
01-Jul-25,125.20,127.00,125.20,127.00,2595356
27-Jun-25,124.40,124.40,122.65,123.47,2056713
26-Jun-25,122.95,123.89,122.95,123.78,155805
25-Jun-25,123.48,123.48,122.41,122.83,2623549
24-Jun-25,124.30,125.28,123.64,124.41,992804
23-Jun-25,124.28,124.95,123.27,123.81,366093
20-Jun-25,125.00,125.47,124.10,124.27,2969520
18-Jun-25,126.25,126.55,125.78,125.78,1977598
17-Jun-25,126.70,126.70,125.69,126.36,1141830
16-Jun-25,126.13,126.96,125.76,126.46,7061891
13-Jun-25,124.25,125.16,124.14,124.88,844990
12-Jun-25,124.50,125.34,124.38,125.34,5325651
11-Jun-25,125.06,125.54,124.23,125.16,6869759
10-Jun-25,125.96,125.96,124.93,125.06,3841901
09-Jun-25,124.20,124.97,123.21,124.71,5817267
06-Jun-25,124.50,125.05,123.81,124.31,4319922
05-Jun-25,125.00,125.50,124.25,124.53,7723457
04-Jun-25,126.86,126.86,124.62,124.94,6778956
03-Jun-25,124.39,125.76,124.39,125.68,2117356
02-Jun-25,126.21,126.36,124.47,124.64,1003093
30-May-25,127.14,127.40,124.65,125.14,1452225
29-May-25,126.73,127.13,126.11,126.70,3932200
28-May-25,127.35,127.35,126.33,126.73,135038
27-May-25,127.82,128.03,127.48,127.75,4390059
26-May-25,125.91,126.90,125.69,126.55,1720413
23-May-25,124.81,125.82,123.59,125.68,547936
22-May-25,125.05,126.39,124.92,125.14,2982703
21-May-25,128.21,128.21,125.53,125.67,1318534
20-May-25,126.70,127.60,126.55,127.60,1393605
19-May-25,126.54,127.33,126.06,126.70,259852
16-May-25,126.00,127.10,125.56,127.10,382407
15-May-25,125.50,127.06,125.50,127.06,1125987
14-May-25,125.22,125.97,125.18,125.78,1045179
13-May-25,124.00,125.68,123.52,125.49,843267
12-May-25,124.31,125.98,123.26,123.52,2081079
09-May-25,124.77,124.77,123.11,123.87,3145089
08-May-25,124.00,125.03,123.59,124.31,1705137
07-May-25,123.67,123.67,121.66,121.85,2537785
06-May-25,123.16,123.80,122.44,122.44,569402
05-May-25,124.25,124.50,122.70,122.95,2751584
02-May-25,125.50,125.50,123.60,124.12,841866
30-Apr-25,124.21,124.46,122.94,124.46,4030927
29-Apr-25,123.73,124.83,123.50,123.60,1457892
28-Apr-25,123.50,124.13,122.80,123.70,3352024
25-Apr-25,123.00,123.64,122.95,123.43,1406730

*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