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
11/08/2026	-0,77%	-1,33	172,14	173,47	172,14	173,47	33K	45
10/08/2026	0,02%	0,03	173,47	173,48	172,50	173,48	158K	54
07/08/2026	-0,01%	-0,02	173,44	173,00	171,80	173,46	131K	108
06/08/2026	0,00%	0,00	173,46	173,48	172,50	173,48	42K	40
05/08/2026	0,01%	0,01	173,46	173,48	173,09	173,48	161K	45
04/08/2026	1,10%	1,89	173,45	171,59	171,59	173,48	267K	239
03/08/2026	-1,44%	-2,50	171,56	171,01	171,01	174,03	126K	208
31/07/2026	-1,66%	-2,94	174,06	177,90	174,06	177,90	130K	78
30/07/2026	1,59%	2,77	177,00	174,23	174,23	177,00	94K	48
29/07/2026	0,31%	0,54	174,23	173,69	173,00	174,36	97K	108
28/07/2026	-0,03%	-0,06	173,69	172,02	172,02	173,91	15K	30
27/07/2026	0,69%	1,19	173,75	173,01	172,94	174,98	95K	78
24/07/2026	0,28%	0,49	172,56	172,08	172,08	174,98	66K	49
23/07/2026	-0,30%	-0,51	172,07	172,99	171,63	173,99	172K	323
22/07/2026	0,34%	0,58	172,58	172,94	172,58	172,95	135K	21
21/07/2026	-0,42%	-0,73	172,00	172,99	171,00	172,99	65K	50
20/07/2026	0,42%	0,73	172,73	172,00	171,22	172,99	107K	57
17/07/2026	0,00%	0,00	172,00	172,40	170,70	172,40	108K	56
16/07/2026	0,29%	0,50	172,00	172,40	171,51	172,40	47K	38
15/07/2026	0,12%	0,21	171,50	171,80	171,40	172,00	290K	70
14/07/2026	-0,40%	-0,69	171,29	171,98	170,49	171,99	389K	78
13/07/2026	0,43%	0,73	171,98	172,00	171,35	172,93	247K	38
10/07/2026	-0,26%	-0,45	171,25	171,71	171,20	173,09	38K	37
09/07/2026	-0,11%	-0,19	171,70	171,90	171,22	171,90	27K	24
08/07/2026	0,41%	0,71	171,89	171,22	170,06	171,89	41K	44
07/07/2026	0,11%	0,18	171,18	170,98	170,23	173,11	179K	68
06/07/2026	-0,17%	-0,29	171,00	173,01	170,22	173,12	255K	93
03/07/2026	-0,29%	-0,50	171,29	171,90	171,20	172,00	158K	91
02/07/2026	-0,11%	-0,19	171,79	171,90	171,00	171,90	112K	48
01/07/2026	-0,01%	-0,02	171,98	171,24	170,50	172,09	83K	25
30/06/2026	0,58%	1,00	172,00	172,71	171,02	173,82	101K	47
29/06/2026	-0,01%	-0,01	171,00	171,01	171,00	173,83	115K	51
26/06/2026	-0,56%	-0,96	171,01	173,67	170,01	173,82	108K	45
25/06/2026	0,86%	1,47	171,97	171,99	171,00	171,99	14K	28
24/06/2026	0,48%	0,81	170,50	172,10	170,50	172,10	40K	29
23/06/2026	-1,13%	-1,94	169,69	171,68	169,69	173,21	162K	65
22/06/2026	-0,20%	-0,34	171,63	171,11	168,99	173,00	170K	108
19/06/2026	-0,55%	-0,95	171,97	173,00	171,31	173,47	127K	94
18/06/2026	-0,31%	-0,54	172,92	173,48	171,10	173,48	136K	49
17/06/2026	0,85%	1,46	173,46	172,01	172,01	173,51	46K	37
16/06/2026	0,00%	0,00	172,00	173,80	172,00	173,83	155K	79
15/06/2026	-1,58%	-2,77	172,00	174,00	172,00	174,77	253K	155
12/06/2026	0,22%	0,38	174,77	174,39	171,02	174,95	72K	79
11/06/2026	1,98%	3,39	174,39	171,99	171,99	174,96	57K	68
10/06/2026	-0,29%	-0,50	171,00	173,22	171,00	174,84	107K	71
09/06/2026	-0,92%	-1,60	171,50	173,30	168,49	174,50	289K	222
08/06/2026	-1,03%	-1,80	173,10	173,51	173,10	176,85	240K	108
05/06/2026	0,52%	0,90	174,90	173,50	173,50	175,93	87K	66
03/06/2026	-0,71%	-1,25	174,00	174,24	174,00	175,99	110K	59
02/06/2026	-0,12%	-0,21	175,25	175,45	174,00	175,45	29K	47
01/06/2026	-2,72%	-4,90	175,46	178,64	172,25	178,64	397K	244
29/05/2026	-0,52%	-0,94	180,36	181,31	170,00	181,31	236K	141
28/05/2026	-0,03%	-0,05	181,30	182,08	180,30	184,97	96K	72
27/05/2026	-0,08%	-0,15	181,35	182,08	180,03	182,08	169K	101
26/05/2026	-0,79%	-1,45	181,50	184,58	180,00	185,00	184K	84
25/05/2026	-0,99%	-1,83	182,95	184,77	182,24	184,78	94K	74
22/05/2026	0,98%	1,79	184,78	182,99	182,00	184,96	52K	42
21/05/2026	-0,32%	-0,58	182,99	182,16	181,28	183,56	91K	80
20/05/2026	1,98%	3,57	183,57	180,02	180,02	183,59	72K	53
19/05/2026	-3,54%	-6,60	180,00	186,60	180,00	187,47	462K	132
18/05/2026	0,59%	1,10	186,60	185,50	184,48	187,57	147K	109
15/05/2026	-0,54%	-1,01	185,50	187,69	184,00	188,00	411K	159
14/05/2026	-0,71%	-1,34	186,51	188,06	186,51	188,06	68K	40
13/05/2026	0,15%	0,28	187,85	187,58	186,60	188,59	129K	55
12/05/2026	-0,38%	-0,72	187,57	190,18	187,50	190,79	65K	44
11/05/2026	-0,37%	-0,70	188,29	188,98	187,51	188,99	50K	49
08/05/2026	1,06%	1,98	188,99	189,60	187,02	191,00	135K	77
07/05/2026	-1,30%	-2,46	187,01	189,46	186,50	189,59	53K	47
06/05/2026	1,07%	2,01	189,47	187,46	186,10	189,47	93K	57
05/05/2026	-0,55%	-1,03	187,46	190,38	186,09	190,80	158K	63
04/05/2026	-0,01%	-0,02	188,49	188,99	186,02	190,95	136K	82
30/04/2026	0,01%	0,01	188,51	190,42	188,45	192,00	240K	78
29/04/2026	-1,30%	-2,49	188,50	191,19	188,50	192,64	132K	45
28/04/2026	-0,04%	-0,07	190,99	190,98	188,00	191,19	74K	91
27/04/2026	0,03%	0,06	191,06	189,76	188,00	191,17	138K	74
24/04/2026	1,03%	1,95	191,00	189,04	188,52	191,00	263K	61
23/04/2026	-0,27%	-0,52	189,05	189,98	187,00	190,00	120K	65
22/04/2026	0,89%	1,67	189,57	187,90	187,90	189,60	99K	53
20/04/2026	0,03%	0,05	187,90	188,25	187,90	189,59	141K	49
17/04/2026	0,19%	0,35	187,85	187,48	187,48	188,16	36K	29
16/04/2026	0,00%	0,00	187,50	187,51	186,78	187,98	74K	57
15/04/2026	0,21%	0,39	187,50	187,52	186,62	188,40	156K	256
14/04/2026	-0,47%	-0,89	187,11	188,00	186,56	188,00	59K	41
13/04/2026	0,27%	0,51	188,00	188,76	187,50	188,76	56K	61
10/04/2026	0,00%	0,00	187,49	187,49	187,02	187,49	46K	46
09/04/2026	0,26%	0,49	187,49	187,00	186,98	187,49	46K	36
08/04/2026	0,28%	0,53	187,00	187,48	186,47	187,49	107K	64
07/04/2026	-0,95%	-1,78	186,47	189,10	182,03	189,49	252K	72
06/04/2026	-0,96%	-1,82	188,25	190,00	188,00	191,96	168K	95
02/04/2026	0,02%	0,03	190,07	191,95	190,02	191,95	125K	58
01/04/2026	-1,63%	-3,14	190,04	192,89	189,00	192,89	107K	75
31/03/2026	0,09%	0,18	193,18	193,70	191,64	193,70	376K	157
30/03/2026	0,90%	1,73	193,00	191,27	191,27	195,50	100K	56
27/03/2026	-0,88%	-1,70	191,27	192,96	190,02	192,97	28K	39
26/03/2026	0,82%	1,57	192,97	191,95	190,70	192,97	66K	38
25/03/2026	0,37%	0,70	191,40	191,00	190,09	191,61	55K	34
24/03/2026	-0,04%	-0,07	190,70	189,01	189,01	191,80	15K	21
23/03/2026	0,00%	0,00	190,77	190,77	189,01	190,77	45K	25
20/03/2026	1,09%	2,05	190,77	190,39	190,39	192,00	57K	29
19/03/2026	-1,71%	-3,28	188,72	190,01	188,72	192,00	29K	29
18/03/2026	1,59%	3,01	192,00	189,90	189,02	192,00	32K	38
17/03/2026	0,91%	1,71	188,99	188,86	188,01	189,00	31K	29
16/03/2026	-0,67%	-1,26	187,28	191,99	187,02	192,01	421K	85
13/03/2026	1,53%	2,84	188,54	188,51	187,99	192,00	85K	61
12/03/2026	-1,76%	-3,32	185,70	189,03	185,63	190,37	46K	57
11/03/2026	-0,82%	-1,57	189,02	191,99	189,02	191,99	215K	71
10/03/2026	-0,21%	-0,41	190,59	191,00	190,51	192,33	69K	50
09/03/2026	-0,52%	-1,00	191,00	192,20	190,14	192,98	269K	70
06/03/2026	-0,10%	-0,20	192,00	191,04	191,04	194,88	137K	77
05/03/2026	0,10%	0,20	192,20	191,38	191,38	193,32	30K	29
04/03/2026	0,51%	0,98	192,00	191,03	191,02	192,00	33K	38
03/03/2026	-8,60%	-17,98	191,02	197,99	190,01	197,99	271K	128
02/03/2026	0,38%	0,80	209,00	207,00	207,00	209,63	1M	77
27/02/2026	-0,37%	-0,78	208,20	209,83	207,71	209,85	54K	33
26/02/2026	0,41%	0,85	208,98	208,02	208,01	209,00	38K	39
25/02/2026	0,25%	0,52	208,13	207,73	207,68	209,83	64K	43
24/02/2026	-0,47%	-0,99	207,61	207,51	207,26	209,97	241K	43
23/02/2026	-0,09%	-0,19	208,60	209,89	208,50	211,98	47K	37
20/02/2026	-0,10%	-0,21	208,79	211,00	207,15	211,00	142K	57
19/02/2026	0,00%	0,01	209,00	209,00	208,10	209,96	554K	88
18/02/2026	-0,23%	-0,48	208,99	209,00	208,05	209,00	47K	39
13/02/2026	0,71%	1,47	209,47	208,00	208,00	211,99	102K	59
12/02/2026	0,47%	0,97	208,00	207,03	207,02	210,98	164K	49
11/02/2026	0,72%	1,47	207,03	207,98	206,30	210,00	178K	125
10/02/2026	-0,21%	-0,44	205,56	207,99	205,15	207,99	93K	138
09/02/2026	-0,57%	-1,19	206,00	207,51	206,00	208,90	92K	171
06/02/2026	0,05%	0,11	207,19	206,23	206,22	208,00	57K	31
05/02/2026	-0,07%	-0,15	207,08	207,23	207,00	209,69	39K	28
04/02/2026	-0,85%	-1,77	207,23	209,00	206,02	210,00	66K	30
03/02/2026	0,82%	1,69	209,00	207,30	207,11	210,00	137K	62
02/02/2026	-0,36%	-0,75	207,31	206,40	206,00	207,95	89K	83
30/01/2026	-0,92%	-1,94	208,06	209,98	208,05	210,00	255K	55
29/01/2026	0,87%	1,81	210,00	210,13	208,82	210,98	100K	70
28/01/2026	-	-	208,19	210,15	208,19	210,15	83K	31

Date,Open,High,Low,Close,Volume
11-Aug-26,173.47,173.47,172.14,172.14,33004
10-Aug-26,173.48,173.48,172.50,173.47,158190
07-Aug-26,173.00,173.46,171.80,173.44,131159
06-Aug-26,173.48,173.48,172.50,173.46,42358
05-Aug-26,173.48,173.48,173.09,173.46,161253
04-Aug-26,171.59,173.48,171.59,173.45,266710
03-Aug-26,171.01,174.03,171.01,171.56,125997
31-Jul-26,177.90,177.90,174.06,174.06,129664
30-Jul-26,174.23,177.00,174.23,177.00,94322
29-Jul-26,173.69,174.36,173.00,174.23,96727
28-Jul-26,172.02,173.91,172.02,173.69,15404
27-Jul-26,173.01,174.98,172.94,173.75,94942
24-Jul-26,172.08,174.98,172.08,172.56,65837
23-Jul-26,172.99,173.99,171.63,172.07,171817
22-Jul-26,172.94,172.95,172.58,172.58,134718
21-Jul-26,172.99,172.99,171.00,172.00,64871
20-Jul-26,172.00,172.99,171.22,172.73,107002
17-Jul-26,172.40,172.40,170.70,172.00,107575
16-Jul-26,172.40,172.40,171.51,172.00,47128
15-Jul-26,171.80,172.00,171.40,171.50,289557
14-Jul-26,171.98,171.99,170.49,171.29,389190
13-Jul-26,172.00,172.93,171.35,171.98,246611
10-Jul-26,171.71,173.09,171.20,171.25,38294
09-Jul-26,171.90,171.90,171.22,171.70,27111
08-Jul-26,171.22,171.89,170.06,171.89,40660
07-Jul-26,170.98,173.11,170.23,171.18,178940
06-Jul-26,173.01,173.12,170.22,171.00,254543
03-Jul-26,171.90,172.00,171.20,171.29,158403
02-Jul-26,171.90,171.90,171.00,171.79,112360
01-Jul-26,171.24,172.09,170.50,171.98,82795
30-Jun-26,172.71,173.82,171.02,172.00,101491
29-Jun-26,171.01,173.83,171.00,171.00,114900
26-Jun-26,173.67,173.82,170.01,171.01,108172
25-Jun-26,171.99,171.99,171.00,171.97,14430
24-Jun-26,172.10,172.10,170.50,170.50,40295
23-Jun-26,171.68,173.21,169.69,169.69,161829
22-Jun-26,171.11,173.00,168.99,171.63,170311
19-Jun-26,173.00,173.47,171.31,171.97,126631
18-Jun-26,173.48,173.48,171.10,172.92,135646
17-Jun-26,172.01,173.51,172.01,173.46,46265
16-Jun-26,173.80,173.83,172.00,172.00,154985
15-Jun-26,174.00,174.77,172.00,172.00,252635
12-Jun-26,174.39,174.95,171.02,174.77,72076
11-Jun-26,171.99,174.96,171.99,174.39,57335
10-Jun-26,173.22,174.84,171.00,171.00,107236
09-Jun-26,173.30,174.50,168.49,171.50,289115
08-Jun-26,173.51,176.85,173.10,173.10,240011
05-Jun-26,173.50,175.93,173.50,174.90,87054
03-Jun-26,174.24,175.99,174.00,174.00,109868
02-Jun-26,175.45,175.45,174.00,175.25,29041
01-Jun-26,178.64,178.64,172.25,175.46,397163
29-May-26,181.31,181.31,170.00,180.36,235953
28-May-26,182.08,184.97,180.30,181.30,95663
27-May-26,182.08,182.08,180.03,181.35,169475
26-May-26,184.58,185.00,180.00,181.50,183753
25-May-26,184.77,184.78,182.24,182.95,94119
22-May-26,182.99,184.96,182.00,184.78,51886
21-May-26,182.16,183.56,181.28,182.99,90700
20-May-26,180.02,183.59,180.02,183.57,71937
19-May-26,186.60,187.47,180.00,180.00,462382
18-May-26,185.50,187.57,184.48,186.60,147140
15-May-26,187.69,188.00,184.00,185.50,411154
14-May-26,188.06,188.06,186.51,186.51,67847
13-May-26,187.58,188.59,186.60,187.85,128854
12-May-26,190.18,190.79,187.50,187.57,65233
11-May-26,188.98,188.99,187.51,188.29,49921
08-May-26,189.60,191.00,187.02,188.99,135062
07-May-26,189.46,189.59,186.50,187.01,53064
06-May-26,187.46,189.47,186.10,189.47,92855
05-May-26,190.38,190.80,186.09,187.46,157557
04-May-26,188.99,190.95,186.02,188.49,136413
30-Apr-26,190.42,192.00,188.45,188.51,239975
29-Apr-26,191.19,192.64,188.50,188.50,132056
28-Apr-26,190.98,191.19,188.00,190.99,74373
27-Apr-26,189.76,191.17,188.00,191.06,137948
24-Apr-26,189.04,191.00,188.52,191.00,262927
23-Apr-26,189.98,190.00,187.00,189.05,120023
22-Apr-26,187.90,189.60,187.90,189.57,98943
20-Apr-26,188.25,189.59,187.90,187.90,141093
17-Apr-26,187.48,188.16,187.48,187.85,35694
16-Apr-26,187.51,187.98,186.78,187.50,73602
15-Apr-26,187.52,188.40,186.62,187.50,156423
14-Apr-26,188.00,188.00,186.56,187.11,58797
13-Apr-26,188.76,188.76,187.50,188.00,56140
10-Apr-26,187.49,187.49,187.02,187.49,46278
09-Apr-26,187.00,187.49,186.98,187.49,46016
08-Apr-26,187.48,187.49,186.47,187.00,107234
07-Apr-26,189.10,189.49,182.03,186.47,252142
06-Apr-26,190.00,191.96,188.00,188.25,167600
02-Apr-26,191.95,191.95,190.02,190.07,124529
01-Apr-26,192.89,192.89,189.00,190.04,107189
31-Mar-26,193.70,193.70,191.64,193.18,376411
30-Mar-26,191.27,195.50,191.27,193.00,100187
27-Mar-26,192.96,192.97,190.02,191.27,28500
26-Mar-26,191.95,192.97,190.70,192.97,66258
25-Mar-26,191.00,191.61,190.09,191.40,54552
24-Mar-26,189.01,191.80,189.01,190.70,15482
23-Mar-26,190.77,190.77,189.01,190.77,45004
20-Mar-26,190.39,192.00,190.39,190.77,57214
19-Mar-26,190.01,192.00,188.72,188.72,28633
18-Mar-26,189.90,192.00,189.02,192.00,32236
17-Mar-26,188.86,189.00,188.01,188.99,31244
16-Mar-26,191.99,192.01,187.02,187.28,421057
13-Mar-26,188.51,192.00,187.99,188.54,84545
12-Mar-26,189.03,190.37,185.63,185.70,46383
11-Mar-26,191.99,191.99,189.02,189.02,215402
10-Mar-26,191.00,192.33,190.51,190.59,69376
09-Mar-26,192.20,192.98,190.14,191.00,268778
06-Mar-26,191.04,194.88,191.04,192.00,136948
05-Mar-26,191.38,193.32,191.38,192.20,29522
04-Mar-26,191.03,192.00,191.02,192.00,32713
03-Mar-26,197.99,197.99,190.01,191.02,271389
02-Mar-26,207.00,209.63,207.00,209.00,1104356
27-Feb-26,209.83,209.85,207.71,208.20,54218
26-Feb-26,208.02,209.00,208.01,208.98,38153
25-Feb-26,207.73,209.83,207.68,208.13,63740
24-Feb-26,207.51,209.97,207.26,207.61,240616
23-Feb-26,209.89,211.98,208.50,208.60,47064
20-Feb-26,211.00,211.00,207.15,208.79,141773
19-Feb-26,209.00,209.96,208.10,209.00,553691
18-Feb-26,209.00,209.00,208.05,208.99,47351
13-Feb-26,208.00,211.99,208.00,209.47,101628
12-Feb-26,207.03,210.98,207.02,208.00,164463
11-Feb-26,207.98,210.00,206.30,207.03,178046
10-Feb-26,207.99,207.99,205.15,205.56,93395
09-Feb-26,207.51,208.90,206.00,206.00,91865
06-Feb-26,206.23,208.00,206.22,207.19,57216
05-Feb-26,207.23,209.69,207.00,207.08,38674
04-Feb-26,209.00,210.00,206.02,207.23,66362
03-Feb-26,207.30,210.00,207.11,209.00,136704
02-Feb-26,206.40,207.95,206.00,207.31,88541
30-Jan-26,209.98,210.00,208.05,208.06,255283
29-Jan-26,210.13,210.98,208.82,210.00,99842
28-Jan-26,210.15,210.15,208.19,208.19,83230

*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