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
09/10/2026	-0,27%	-0,50	188,01	188,52	185,00	190,80	895K	92
08/10/2026	-1,56%	-2,99	188,51	191,40	188,00	191,79	257K	92
07/10/2026	2,90%	5,40	191,50	186,42	186,41	191,50	203K	54
06/10/2026	1,69%	3,10	186,10	182,31	182,31	186,41	34K	30
05/10/2026	0,00%	0,00	183,00	186,00	182,13	187,10	48K	37
02/10/2026	1,11%	2,01	183,00	180,28	180,28	185,60	80K	45
01/10/2026	-1,50%	-2,76	180,99	181,50	179,65	181,57	167K	37
30/09/2026	0,02%	0,03	183,75	185,00	183,67	185,00	25K	40
29/09/2026	-0,48%	-0,88	183,72	185,00	183,72	186,19	69K	25
28/09/2026	0,16%	0,29	184,60	186,16	183,50	186,19	75K	54
25/09/2026	0,39%	0,72	184,31	184,51	183,59	186,19	168K	48
24/09/2026	0,32%	0,59	183,59	183,99	183,00	184,51	52K	32
23/09/2026	-0,37%	-0,68	183,00	183,98	183,00	184,51	152K	69
22/09/2026	0,26%	0,48	183,68	183,99	179,06	183,99	167K	91
21/09/2026	1,33%	2,41	183,20	183,99	181,58	183,99	117K	423
18/09/2026	0,38%	0,69	180,79	182,38	180,74	184,26	78K	60
17/09/2026	-2,26%	-4,16	180,10	180,74	179,48	183,99	57K	61
16/09/2026	1,95%	3,52	184,26	180,74	180,74	185,00	88K	72
15/09/2026	0,97%	1,74	180,74	179,20	178,99	180,85	115K	73
14/09/2026	0,96%	1,70	179,00	177,30	176,16	179,00	120K	85
11/09/2026	0,45%	0,79	177,30	176,51	176,51	177,70	41K	43
10/09/2026	0,28%	0,50	176,51	177,69	176,51	177,70	15K	25
09/09/2026	-0,87%	-1,54	176,01	176,54	176,01	177,70	78K	51
08/09/2026	0,69%	1,21	177,55	175,00	175,00	177,69	58K	62
04/09/2026	1,58%	2,74	176,34	174,00	174,00	178,54	138K	115
03/09/2026	0,35%	0,60	173,60	173,92	173,50	174,00	59K	42
02/09/2026	0,74%	1,27	173,00	173,40	172,32	173,92	34K	41
01/09/2026	-0,22%	-0,38	171,73	171,31	171,31	174,00	78K	72
31/08/2026	-0,85%	-1,47	172,11	173,59	172,00	173,90	272K	156
28/08/2026	0,39%	0,68	173,58	172,93	172,65	173,59	178K	350
27/08/2026	0,06%	0,10	172,90	172,01	172,01	172,93	115K	49
26/08/2026	0,28%	0,49	172,80	172,68	172,00	172,80	82K	39
25/08/2026	0,36%	0,62	172,31	171,69	171,59	172,50	175K	84
24/08/2026	0,36%	0,61	171,69	170,53	170,00	171,69	114K	99
21/08/2026	-0,45%	-0,77	171,08	171,67	170,47	171,70	70K	71
20/08/2026	0,12%	0,20	171,85	172,18	170,07	172,18	131K	80
19/08/2026	0,38%	0,65	171,65	171,98	171,00	172,65	134K	61
18/08/2026	-0,35%	-0,60	171,00	172,72	171,00	172,73	114K	88
17/08/2026	-0,24%	-0,42	171,60	172,45	171,52	172,45	81K	72
14/08/2026	0,13%	0,22	172,02	172,45	171,25	172,45	67K	63
13/08/2026	0,06%	0,10	171,80	171,70	171,00	172,44	434K	185
12/08/2026	-0,26%	-0,44	171,70	172,14	171,70	172,45	251K	73
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	-	-	193,18	193,70	191,64	193,70	376K	157

Date,Open,High,Low,Close,Volume
09-Oct-26,188.52,190.80,185.00,188.01,894646
08-Oct-26,191.40,191.79,188.00,188.51,257258
07-Oct-26,186.42,191.50,186.41,191.50,203003
06-Oct-26,182.31,186.41,182.31,186.10,33803
05-Oct-26,186.00,187.10,182.13,183.00,48087
02-Oct-26,180.28,185.60,180.28,183.00,79975
01-Oct-26,181.50,181.57,179.65,180.99,167387
30-Sep-26,185.00,185.00,183.67,183.75,25090
29-Sep-26,185.00,186.19,183.72,183.72,69427
28-Sep-26,186.16,186.19,183.50,184.60,74806
25-Sep-26,184.51,186.19,183.59,184.31,168403
24-Sep-26,183.99,184.51,183.00,183.59,52312
23-Sep-26,183.98,184.51,183.00,183.00,151710
22-Sep-26,183.99,183.99,179.06,183.68,166572
21-Sep-26,183.99,183.99,181.58,183.20,116577
18-Sep-26,182.38,184.26,180.74,180.79,77540
17-Sep-26,180.74,183.99,179.48,180.10,57300
16-Sep-26,180.74,185.00,180.74,184.26,88430
15-Sep-26,179.20,180.85,178.99,180.74,115105
14-Sep-26,177.30,179.00,176.16,179.00,120164
11-Sep-26,176.51,177.70,176.51,177.30,40553
10-Sep-26,177.69,177.70,176.51,176.51,14529
09-Sep-26,176.54,177.70,176.01,176.01,78213
08-Sep-26,175.00,177.69,175.00,177.55,58174
04-Sep-26,174.00,178.54,174.00,176.34,138011
03-Sep-26,173.92,174.00,173.50,173.60,58762
02-Sep-26,173.40,173.92,172.32,173.00,34353
01-Sep-26,171.31,174.00,171.31,171.73,77647
31-Aug-26,173.59,173.90,172.00,172.11,272359
28-Aug-26,172.93,173.59,172.65,173.58,177810
27-Aug-26,172.01,172.93,172.01,172.90,115075
26-Aug-26,172.68,172.80,172.00,172.80,82488
25-Aug-26,171.69,172.50,171.59,172.31,174762
24-Aug-26,170.53,171.69,170.00,171.69,114395
21-Aug-26,171.67,171.70,170.47,171.08,70310
20-Aug-26,172.18,172.18,170.07,171.85,130615
19-Aug-26,171.98,172.65,171.00,171.65,134301
18-Aug-26,172.72,172.73,171.00,171.00,114188
17-Aug-26,172.45,172.45,171.52,171.60,81337
14-Aug-26,172.45,172.45,171.25,172.02,66579
13-Aug-26,171.70,172.44,171.00,171.80,434210
12-Aug-26,172.14,172.45,171.70,171.70,251108
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

*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