Cotação atual, histórico e gráfico do papel: NSLU11

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 NSLU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,00%	0,00	160,00	160,00	158,51	160,00	50K	67
18/11/2024	0,33%	0,53	160,00	161,83	158,81	161,83	153K	65
14/11/2024	-0,33%	-0,53	159,47	160,00	157,57	160,00	145K	129
13/11/2024	-1,23%	-2,00	160,00	162,83	159,95	162,83	122K	75
12/11/2024	-0,50%	-0,81	162,00	163,49	161,00	163,49	54K	69
11/11/2024	-1,33%	-2,19	162,81	164,50	160,71	164,98	52K	60
08/11/2024	1,25%	2,04	165,00	162,96	161,37	165,00	102K	80

07/11/2024	-1,39%	-2,29	162,96	165,26	157,05	167,99	573K	261
06/11/2024	0,55%	0,90	165,25	164,35	163,65	171,95	118K	138
05/11/2024	-1,03%	-1,71	164,35	166,06	161,99	166,06	112K	117
04/11/2024	-0,44%	-0,73	166,06	172,00	160,00	172,00	163K	128
01/11/2024	-0,11%	-0,19	166,79	166,94	164,50	166,95	45K	68
31/10/2024	-0,61%	-1,02	166,98	168,13	166,13	168,13	152K	128
30/10/2024	0,01%	0,01	168,00	168,13	167,54	168,13	211K	44
29/10/2024	0,95%	1,58	167,99	168,10	167,02	168,13	58K	56
28/10/2024	-0,95%	-1,59	166,41	168,00	166,00	168,13	135K	97
25/10/2024	-0,08%	-0,13	168,00	167,01	166,04	168,13	42K	48
24/10/2024	-0,99%	-1,68	168,13	169,81	167,00	170,10	130K	87
23/10/2024	0,98%	1,65	169,81	168,25	167,51	170,65	105K	46
22/10/2024	-0,50%	-0,84	168,16	169,00	167,70	169,85	107K	92
21/10/2024	-1,15%	-1,97	169,00	171,00	169,00	171,00	96K	70
18/10/2024	0,58%	0,99	170,97	171,46	168,39	171,51	67K	73
17/10/2024	-1,63%	-2,82	169,98	171,60	169,07	173,25	112K	68
16/10/2024	-2,92%	-5,20	172,80	175,00	172,50	178,97	152K	72
15/10/2024	1,70%	2,98	178,00	174,96	172,80	178,00	98K	55
14/10/2024	0,02%	0,03	175,02	175,02	170,89	175,03	21K	40
11/10/2024	-2,77%	-4,99	174,99	178,97	167,70	178,97	122K	50
10/10/2024	6,50%	10,99	179,98	169,01	168,15	179,98	447K	66
09/10/2024	0,41%	0,69	168,99	168,79	165,99	171,56	423K	304
08/10/2024	-0,62%	-1,05	168,30	169,35	166,00	169,98	361K	112
07/10/2024	-0,35%	-0,59	169,35	169,94	169,02	169,94	180K	81
04/10/2024	-0,04%	-0,06	169,94	170,05	169,04	171,08	95K	63
03/10/2024	0,00%	0,00	170,00	170,00	169,35	170,00	35K	42
02/10/2024	0,00%	0,00	170,00	170,00	169,42	171,00	102K	53
01/10/2024	-0,29%	-0,50	170,00	170,08	169,50	181,00	108K	87
30/09/2024	-0,06%	-0,10	170,50	172,00	170,11	172,00	146K	85
27/09/2024	-1,30%	-2,25	170,60	173,00	170,01	173,24	193K	107
26/09/2024	-1,36%	-2,39	172,85	175,24	170,01	175,25	128K	80
25/09/2024	-1,30%	-2,30	175,24	178,26	170,04	178,26	139K	110
24/09/2024	-0,42%	-0,75	177,54	178,27	175,51	178,88	105K	69
23/09/2024	-0,22%	-0,39	178,29	178,95	176,60	178,95	55K	79
20/09/2024	-0,18%	-0,32	178,68	179,00	178,29	179,00	39K	38
19/09/2024	-0,49%	-0,88	179,00	179,03	178,44	179,69	145K	58
18/09/2024	0,49%	0,88	179,88	179,01	178,31	179,95	89K	131
17/09/2024	-2,01%	-3,67	179,00	181,99	179,00	182,00	189K	108
16/09/2024	2,05%	3,67	182,67	179,00	178,53	182,91	342K	262
13/09/2024	0,00%	0,00	179,00	179,00	178,51	179,00	43K	53
12/09/2024	0,85%	1,50	179,00	178,19	177,80	179,00	109K	83
11/09/2024	-2,12%	-3,85	177,50	181,34	177,19	181,39	393K	206
10/09/2024	-0,19%	-0,34	181,35	182,00	180,80	182,00	49K	35
09/09/2024	0,04%	0,08	181,69	181,99	180,22	182,00	131K	75
06/09/2024	-0,81%	-1,48	181,61	183,15	180,00	183,15	200K	81
05/09/2024	0,03%	0,06	183,09	183,09	181,96	183,10	28K	29
04/09/2024	-0,20%	-0,36	183,03	182,01	181,92	183,03	65K	40
03/09/2024	0,54%	0,98	183,39	182,42	181,55	183,56	36K	43
02/09/2024	-1,38%	-2,56	182,41	184,31	182,08	184,32	30K	62
30/08/2024	0,01%	0,02	184,97	184,95	182,94	184,98	60K	52
29/08/2024	0,58%	1,07	184,95	183,87	183,87	184,95	60K	29
28/08/2024	0,14%	0,25	183,88	184,93	182,30	184,93	23K	34
27/08/2024	-0,07%	-0,12	183,63	184,74	183,63	184,75	56K	33
26/08/2024	-0,43%	-0,80	183,75	182,53	182,53	184,74	55K	38
23/08/2024	0,47%	0,86	184,55	183,67	183,67	184,80	42K	48
22/08/2024	0,33%	0,60	183,69	182,88	181,55	183,69	88K	43
21/08/2024	-0,49%	-0,91	183,09	183,07	182,00	183,21	158K	68
20/08/2024	0,07%	0,12	184,00	183,88	181,99	184,00	101K	60
19/08/2024	0,78%	1,43	183,88	182,48	181,18	184,23	36K	63
16/08/2024	-0,69%	-1,27	182,45	184,15	181,49	184,15	366K	1.206
15/08/2024	0,40%	0,74	183,72	182,97	182,00	184,00	111K	82
14/08/2024	-0,31%	-0,56	182,98	183,00	182,03	183,00	13K	30
13/08/2024	0,30%	0,54	183,54	182,10	182,10	183,55	43K	43
12/08/2024	0,01%	0,01	183,00	182,21	181,98	184,32	70K	43
09/08/2024	0,07%	0,13	182,99	181,02	181,02	184,32	76K	45
08/08/2024	-0,02%	-0,03	182,86	182,89	181,59	182,89	100K	59
07/08/2024	0,76%	1,38	182,89	183,33	182,01	184,21	94K	50
06/08/2024	-1,87%	-3,46	181,51	184,95	181,43	184,96	64K	58
05/08/2024	1,20%	2,20	184,97	181,56	181,00	184,97	90K	86
02/08/2024	-1,21%	-2,23	182,77	185,19	181,88	185,19	121K	60
01/08/2024	-1,54%	-2,90	185,00	184,13	181,61	186,40	206K	168
31/07/2024	1,46%	2,71	187,90	185,19	183,17	188,85	27K	33
30/07/2024	0,11%	0,20	185,19	184,99	183,00	187,98	31K	59
29/07/2024	-0,27%	-0,51	184,99	185,50	182,81	185,50	48K	52
26/07/2024	-0,72%	-1,35	185,50	184,52	184,52	187,01	41K	66
25/07/2024	0,57%	1,05	186,85	185,80	184,14	186,85	96K	43
24/07/2024	-2,20%	-4,17	185,80	187,83	185,80	189,89	421K	62
23/07/2024	1,25%	2,35	189,97	187,74	185,94	189,97	47K	34
22/07/2024	0,93%	1,72	187,62	184,98	184,95	187,62	65K	43
19/07/2024	-0,03%	-0,06	185,90	185,97	185,90	186,00	86K	20
18/07/2024	0,52%	0,96	185,96	184,92	184,08	185,99	17K	31
17/07/2024	0,05%	0,10	185,00	185,99	185,00	185,99	75K	44
16/07/2024	0,14%	0,25	184,90	184,93	184,01	185,38	29K	46
15/07/2024	0,08%	0,14	184,65	184,51	183,19	185,98	88K	63
12/07/2024	1,68%	3,05	184,51	185,69	181,04	186,00	98K	77
11/07/2024	0,59%	1,07	181,46	180,50	179,50	184,47	173K	87
10/07/2024	0,50%	0,89	180,39	179,52	179,51	180,39	28K	39
09/07/2024	0,13%	0,23	179,50	179,28	177,00	180,48	52K	75
08/07/2024	-1,06%	-1,92	179,27	180,09	177,00	181,19	227K	395
05/07/2024	-0,13%	-0,24	181,19	181,46	179,50	181,46	66K	114
04/07/2024	0,52%	0,93	181,43	179,01	179,00	181,43	103K	65
03/07/2024	0,28%	0,51	180,50	180,88	180,50	181,00	15K	23
02/07/2024	0,30%	0,54	179,99	179,45	179,00	181,23	64K	44
01/07/2024	-2,48%	-4,56	179,45	182,00	179,00	182,61	93K	97
28/06/2024	1,10%	2,01	184,01	182,45	182,44	184,01	182K	55
27/06/2024	0,24%	0,43	182,00	181,57	181,57	182,99	9K	21
26/06/2024	-0,77%	-1,41	181,57	181,63	181,53	182,97	35K	62
25/06/2024	-0,01%	-0,02	182,98	183,00	181,58	183,00	106K	106
24/06/2024	0,18%	0,33	183,00	182,67	179,06	184,00	105K	77
21/06/2024	1,11%	2,01	182,67	180,60	180,00	182,67	30K	39
20/06/2024	0,47%	0,85	180,66	179,87	178,33	180,68	85K	51
19/06/2024	-0,04%	-0,08	179,81	179,90	178,00	179,90	43K	69
18/06/2024	-1,70%	-3,12	179,89	183,99	178,00	183,99	299K	151
17/06/2024	0,22%	0,41	183,01	182,60	182,60	186,18	101K	52
14/06/2024	1,44%	2,60	182,60	179,30	177,99	188,48	167K	140
13/06/2024	-1,48%	-2,71	180,00	182,72	179,09	182,72	159K	161
12/06/2024	-0,71%	-1,30	182,71	184,98	182,01	185,00	84K	61
11/06/2024	-0,72%	-1,34	184,01	185,34	183,52	185,35	40K	47
10/06/2024	-0,13%	-0,24	185,35	181,62	181,62	186,38	70K	61
07/06/2024	1,51%	2,76	185,59	182,84	181,49	185,59	154K	100
06/06/2024	-0,09%	-0,16	182,83	182,75	181,05	183,00	98K	75
05/06/2024	-1,58%	-2,93	182,99	185,61	182,99	185,61	135K	85
04/06/2024	-0,24%	-0,44	185,92	185,91	185,58	185,93	38K	32
03/06/2024	-1,34%	-2,54	186,36	185,12	184,53	186,48	37K	40
31/05/2024	-0,06%	-0,12	188,90	189,12	187,49	189,19	154K	71
29/05/2024	0,01%	0,02	189,02	189,00	189,00	189,51	63K	52
28/05/2024	0,24%	0,45	189,00	187,30	187,30	189,19	47K	50
27/05/2024	-0,45%	-0,85	188,55	189,39	188,50	189,45	54K	36
24/05/2024	0,74%	1,40	189,40	189,68	187,20	189,69	182K	80
23/05/2024	-0,45%	-0,85	188,00	188,85	188,00	189,00	103K	55
22/05/2024	-0,71%	-1,35	188,85	188,73	188,70	189,34	66K	49
21/05/2024	0,65%	1,22	190,20	188,98	188,98	190,21	12K	28
20/05/2024	-0,06%	-0,12	188,98	189,00	187,80	189,00	138K	59
17/05/2024	0,87%	1,63	189,10	187,64	187,64	189,39	62K	46
16/05/2024	-1,21%	-2,30	187,47	189,77	187,20	190,84	57K	42
15/05/2024	0,83%	1,57	189,77	188,90	188,90	189,82	14K	31
14/05/2024	-	-	188,20	189,38	187,23	189,38	62K	34

Date,Open,High,Low,Close,Volume
19-Nov-24,160.00,160.00,158.51,160.00,50319
18-Nov-24,161.83,161.83,158.81,160.00,153159
14-Nov-24,160.00,160.00,157.57,159.47,145262
13-Nov-24,162.83,162.83,159.95,160.00,122171
12-Nov-24,163.49,163.49,161.00,162.00,53774
11-Nov-24,164.50,164.98,160.71,162.81,51706
08-Nov-24,162.96,165.00,161.37,165.00,101792
07-Nov-24,165.26,167.99,157.05,162.96,573371
06-Nov-24,164.35,171.95,163.65,165.25,118180
05-Nov-24,166.06,166.06,161.99,164.35,112321
04-Nov-24,172.00,172.00,160.00,166.06,163418
01-Nov-24,166.94,166.95,164.50,166.79,44729
31-Oct-24,168.13,168.13,166.13,166.98,152399
30-Oct-24,168.13,168.13,167.54,168.00,210660
29-Oct-24,168.10,168.13,167.02,167.99,58323
28-Oct-24,168.00,168.13,166.00,166.41,135087
25-Oct-24,167.01,168.13,166.04,168.00,42133
24-Oct-24,169.81,170.10,167.00,168.13,129664
23-Oct-24,168.25,170.65,167.51,169.81,105202
22-Oct-24,169.00,169.85,167.70,168.16,107356
21-Oct-24,171.00,171.00,169.00,169.00,95752
18-Oct-24,171.46,171.51,168.39,170.97,67460
17-Oct-24,171.60,173.25,169.07,169.98,111663
16-Oct-24,175.00,178.97,172.50,172.80,152257
15-Oct-24,174.96,178.00,172.80,178.00,97791
14-Oct-24,175.02,175.03,170.89,175.02,20595
11-Oct-24,178.97,178.97,167.70,174.99,121673
10-Oct-24,169.01,179.98,168.15,179.98,447329
09-Oct-24,168.79,171.56,165.99,168.99,422727
08-Oct-24,169.35,169.98,166.00,168.30,361457
07-Oct-24,169.94,169.94,169.02,169.35,179523
04-Oct-24,170.05,171.08,169.04,169.94,95398
03-Oct-24,170.00,170.00,169.35,170.00,34936
02-Oct-24,170.00,171.00,169.42,170.00,102368
01-Oct-24,170.08,181.00,169.50,170.00,107897
30-Sep-24,172.00,172.00,170.11,170.50,145829
27-Sep-24,173.00,173.24,170.01,170.60,192832
26-Sep-24,175.24,175.25,170.01,172.85,127651
25-Sep-24,178.26,178.26,170.04,175.24,138705
24-Sep-24,178.27,178.88,175.51,177.54,105038
23-Sep-24,178.95,178.95,176.60,178.29,55409
20-Sep-24,179.00,179.00,178.29,178.68,39461
19-Sep-24,179.03,179.69,178.44,179.00,145473
18-Sep-24,179.01,179.95,178.31,179.88,88932
17-Sep-24,181.99,182.00,179.00,179.00,188845
16-Sep-24,179.00,182.91,178.53,182.67,342010
13-Sep-24,179.00,179.00,178.51,179.00,43495
12-Sep-24,178.19,179.00,177.80,179.00,108563
11-Sep-24,181.34,181.39,177.19,177.50,393377
10-Sep-24,182.00,182.00,180.80,181.35,49277
09-Sep-24,181.99,182.00,180.22,181.69,130803
06-Sep-24,183.15,183.15,180.00,181.61,199526
05-Sep-24,183.09,183.10,181.96,183.09,27815
04-Sep-24,182.01,183.03,181.92,183.03,65431
03-Sep-24,182.42,183.56,181.55,183.39,36398
02-Sep-24,184.31,184.32,182.08,182.41,29837
30-Aug-24,184.95,184.98,182.94,184.97,59581
29-Aug-24,183.87,184.95,183.87,184.95,59902
28-Aug-24,184.93,184.93,182.30,183.88,23331
27-Aug-24,184.74,184.75,183.63,183.63,55735
26-Aug-24,182.53,184.74,182.53,183.75,54778
23-Aug-24,183.67,184.80,183.67,184.55,41923
22-Aug-24,182.88,183.69,181.55,183.69,88341
21-Aug-24,183.07,183.21,182.00,183.09,158326
20-Aug-24,183.88,184.00,181.99,184.00,101376
19-Aug-24,182.48,184.23,181.18,183.88,35824
16-Aug-24,184.15,184.15,181.49,182.45,366120
15-Aug-24,182.97,184.00,182.00,183.72,110916
14-Aug-24,183.00,183.00,182.03,182.98,12790
13-Aug-24,182.10,183.55,182.10,183.54,43415
12-Aug-24,182.21,184.32,181.98,183.00,70217
09-Aug-24,181.02,184.32,181.02,182.99,75698
08-Aug-24,182.89,182.89,181.59,182.86,100308
07-Aug-24,183.33,184.21,182.01,182.89,94266
06-Aug-24,184.95,184.96,181.43,181.51,64362
05-Aug-24,181.56,184.97,181.00,184.97,90147
02-Aug-24,185.19,185.19,181.88,182.77,121029
01-Aug-24,184.13,186.40,181.61,185.00,205668
31-Jul-24,185.19,188.85,183.17,187.90,27069
30-Jul-24,184.99,187.98,183.00,185.19,31098
29-Jul-24,185.50,185.50,182.81,184.99,47764
26-Jul-24,184.52,187.01,184.52,185.50,40970
25-Jul-24,185.80,186.85,184.14,186.85,95827
24-Jul-24,187.83,189.89,185.80,185.80,421171
23-Jul-24,187.74,189.97,185.94,189.97,46799
22-Jul-24,184.98,187.62,184.95,187.62,64556
19-Jul-24,185.97,186.00,185.90,185.90,86487
18-Jul-24,184.92,185.99,184.08,185.96,17439
17-Jul-24,185.99,185.99,185.00,185.00,75322
16-Jul-24,184.93,185.38,184.01,184.90,28998
15-Jul-24,184.51,185.98,183.19,184.65,88009
12-Jul-24,185.69,186.00,181.04,184.51,98361
11-Jul-24,180.50,184.47,179.50,181.46,172809
10-Jul-24,179.52,180.39,179.51,180.39,27713
09-Jul-24,179.28,180.48,177.00,179.50,51905
08-Jul-24,180.09,181.19,177.00,179.27,226928
05-Jul-24,181.46,181.46,179.50,181.19,65711
04-Jul-24,179.01,181.43,179.00,181.43,102773
03-Jul-24,180.88,181.00,180.50,180.50,15011
02-Jul-24,179.45,181.23,179.00,179.99,63784
01-Jul-24,182.00,182.61,179.00,179.45,93121
28-Jun-24,182.45,184.01,182.44,184.01,181766
27-Jun-24,181.57,182.99,181.57,182.00,9310
26-Jun-24,181.63,182.97,181.53,181.57,35288
25-Jun-24,183.00,183.00,181.58,182.98,106057
24-Jun-24,182.67,184.00,179.06,183.00,104964
21-Jun-24,180.60,182.67,180.00,182.67,30340
20-Jun-24,179.87,180.68,178.33,180.66,84979
19-Jun-24,179.90,179.90,178.00,179.81,43014
18-Jun-24,183.99,183.99,178.00,179.89,299148
17-Jun-24,182.60,186.18,182.60,183.01,101346
14-Jun-24,179.30,188.48,177.99,182.60,166582
13-Jun-24,182.72,182.72,179.09,180.00,159344
12-Jun-24,184.98,185.00,182.01,182.71,84422
11-Jun-24,185.34,185.35,183.52,184.01,40067
10-Jun-24,181.62,186.38,181.62,185.35,69961
07-Jun-24,182.84,185.59,181.49,185.59,153607
06-Jun-24,182.75,183.00,181.05,182.83,98140
05-Jun-24,185.61,185.61,182.99,182.99,135284
04-Jun-24,185.91,185.93,185.58,185.92,38445
03-Jun-24,185.12,186.48,184.53,186.36,37247
31-May-24,189.12,189.19,187.49,188.90,154035
29-May-24,189.00,189.51,189.00,189.02,63367
28-May-24,187.30,189.19,187.30,189.00,46786
27-May-24,189.39,189.45,188.50,188.55,54008
24-May-24,189.68,189.69,187.20,189.40,181800
23-May-24,188.85,189.00,188.00,188.00,102683
22-May-24,188.73,189.34,188.70,188.85,65523
21-May-24,188.98,190.21,188.98,190.20,11931
20-May-24,189.00,189.00,187.80,188.98,138138
17-May-24,187.64,189.39,187.64,189.10,62010
16-May-24,189.77,190.84,187.20,187.47,57113
15-May-24,188.90,189.82,188.90,189.77,13630
14-May-24,189.38,189.38,187.23,188.20,62057

*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: NSLU11