Cotação atual, histórico e gráfico do papel: NUCL11

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 NUCL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/04/2026	1,66%	1,41	86,51	85,98	85,61	86,72	241K	204
13/04/2026	1,29%	1,08	85,10	84,00	82,90	85,70	207K	390
10/04/2026	-1,04%	-0,88	84,02	85,00	83,82	85,85	129K	114
09/04/2026	-1,14%	-0,98	84,90	86,63	84,26	86,64	523K	170
08/04/2026	3,47%	2,88	85,88	85,10	84,86	86,50	223K	117
07/04/2026	-1,19%	-1,00	83,00	84,65	82,09	85,17	313K	153
06/04/2026	-0,71%	-0,60	84,00	85,05	82,99	87,95	2M	927

02/04/2026	-0,38%	-0,32	84,60	85,77	82,69	85,77	284K	350
01/04/2026	0,45%	0,38	84,92	85,39	84,60	87,43	949K	172
31/03/2026	3,25%	2,66	84,54	84,00	82,80	85,68	2M	252
30/03/2026	-2,09%	-1,75	81,88	85,70	81,10	85,84	722K	446
27/03/2026	-0,44%	-0,37	83,63	83,17	83,02	84,69	204K	1.873
26/03/2026	-3,85%	-3,36	84,00	87,50	83,57	87,50	943K	141
25/03/2026	2,44%	2,08	87,36	86,60	86,25	88,75	219K	1.242
24/03/2026	0,60%	0,51	85,28	84,77	83,39	86,40	166K	159
23/03/2026	1,92%	1,60	84,77	83,17	83,17	85,78	173K	1.214
20/03/2026	-2,87%	-2,46	83,17	85,63	82,51	87,28	489K	1.269
19/03/2026	-1,95%	-1,70	85,63	87,80	84,33	87,84	283K	1.374
18/03/2026	-1,87%	-1,66	87,33	89,48	87,00	89,48	250K	1.211
17/03/2026	0,57%	0,50	88,99	88,49	86,90	89,49	3M	1.585
16/03/2026	-0,72%	-0,64	88,49	89,50	87,27	90,06	195K	1.194
13/03/2026	-1,67%	-1,51	89,13	91,55	88,59	92,09	180K	1.270
12/03/2026	1,25%	1,12	90,64	90,42	88,00	90,90	274K	723
11/03/2026	-1,02%	-0,92	89,52	90,44	89,01	92,00	101K	59
10/03/2026	1,76%	1,56	90,44	88,88	88,41	92,00	279K	1.521
09/03/2026	1,67%	1,46	88,88	86,89	85,50	88,88	290K	1.277
06/03/2026	-2,87%	-2,58	87,42	91,89	87,37	91,89	244K	212
05/03/2026	-3,85%	-3,60	90,00	93,25	88,43	93,50	403K	134
04/03/2026	0,79%	0,73	93,60	92,87	90,80	94,18	287K	438
03/03/2026	-4,92%	-4,81	92,87	96,00	90,83	96,00	628K	459
02/03/2026	5,01%	4,66	97,68	93,64	93,60	97,88	386K	243
27/02/2026	-1,67%	-1,58	93,02	94,99	92,42	96,00	110K	79
26/02/2026	-0,35%	-0,33	94,60	96,17	92,00	97,70	1M	176
25/02/2026	-0,29%	-0,28	94,93	95,22	94,93	96,60	179K	157
24/02/2026	2,65%	2,46	95,21	92,75	91,17	96,14	399K	280
23/02/2026	-1,53%	-1,44	92,75	94,19	91,90	94,43	238K	127
20/02/2026	-0,45%	-0,43	94,19	95,00	92,20	97,00	226K	83
19/02/2026	0,91%	0,85	94,62	93,77	92,01	94,89	240K	132
18/02/2026	2,96%	2,70	93,77	91,20	91,20	94,22	85K	45
13/02/2026	0,29%	0,26	91,07	91,79	89,87	92,90	266K	682
12/02/2026	-2,53%	-2,36	90,81	93,17	90,04	93,23	185K	126
11/02/2026	0,16%	0,15	93,17	93,02	90,89	95,79	159K	418
10/02/2026	-2,03%	-1,93	93,02	94,88	93,00	95,28	222K	482
09/02/2026	3,77%	3,45	94,95	91,75	90,11	100,00	377K	126
06/02/2026	4,44%	3,89	91,50	88,81	88,81	91,55	1M	194
05/02/2026	-4,24%	-3,88	87,61	91,69	87,52	91,69	1M	259
04/02/2026	-6,25%	-6,10	91,49	98,00	89,01	99,90	451K	962
03/02/2026	4,61%	4,30	97,59	96,89	95,01	97,86	436K	209
02/02/2026	-2,93%	-2,82	93,29	96,39	92,22	97,00	378K	174
30/01/2026	-4,79%	-4,84	96,11	101,40	94,87	101,40	644K	238
29/01/2026	-3,64%	-3,81	100,95	104,50	97,25	109,74	1M	655
28/01/2026	5,76%	5,71	104,76	102,30	100,50	104,99	722K	414
27/01/2026	2,77%	2,67	99,05	97,00	95,80	100,12	646K	473
26/01/2026	-2,82%	-2,80	96,38	100,11	95,73	103,40	2M	510
23/01/2026	-0,15%	-0,15	99,18	98,60	98,29	100,85	293K	117
22/01/2026	0,69%	0,68	99,33	99,64	98,28	100,89	499K	131
21/01/2026	1,90%	1,84	98,65	98,50	95,73	99,76	532K	274
20/01/2026	-1,39%	-1,36	96,81	98,00	96,59	99,57	670K	427
19/01/2026	-0,08%	-0,08	98,17	98,25	95,73	100,97	312K	1.324
16/01/2026	2,63%	2,52	98,25	96,61	96,14	98,72	449K	208
15/01/2026	-0,21%	-0,20	95,73	96,89	95,35	97,94	1M	352
14/01/2026	3,15%	2,93	95,93	94,33	92,10	96,82	334K	166
13/01/2026	-1,54%	-1,45	93,00	95,00	92,81	95,00	385K	143
12/01/2026	1,99%	1,84	94,45	94,03	92,65	94,88	385K	198
09/01/2026	1,07%	0,98	92,61	94,34	92,00	95,51	502K	491
08/01/2026	-0,69%	-0,64	91,63	92,28	90,68	92,99	406K	1.814
07/01/2026	0,47%	0,43	92,27	90,60	90,59	92,93	311K	246
06/01/2026	-0,33%	-0,30	91,84	91,50	89,67	92,90	524K	1.667
05/01/2026	3,84%	3,41	92,14	90,00	90,00	94,35	717K	287
02/01/2026	6,20%	5,18	88,73	83,55	83,55	89,69	513K	120
30/12/2025	-3,15%	-2,72	83,55	87,00	83,55	87,49	307K	191
29/12/2025	-0,14%	-0,12	86,27	85,60	85,51	87,48	359K	527
26/12/2025	-1,27%	-1,11	86,39	87,15	85,73	88,50	338K	142
23/12/2025	-0,49%	-0,43	87,50	87,80	86,64	88,68	229K	465
22/12/2025	0,80%	0,70	87,93	87,52	86,16	89,00	2M	121
19/12/2025	4,45%	3,72	87,23	84,49	84,00	87,50	3M	166
18/12/2025	2,97%	2,41	83,51	83,00	81,10	84,50	287K	117
17/12/2025	-2,96%	-2,47	81,10	84,00	81,10	84,99	508K	318
16/12/2025	0,69%	0,57	83,57	83,49	82,21	84,49	291K	159
15/12/2025	-2,21%	-1,88	83,00	85,50	83,00	86,70	328K	231
12/12/2025	-6,21%	-5,62	84,88	90,49	84,55	91,49	1M	2.070
11/12/2025	2,13%	1,89	90,50	89,39	87,19	90,50	200K	78
10/12/2025	-0,03%	-0,03	88,61	89,49	86,50	90,45	148K	118
09/12/2025	0,26%	0,23	88,64	89,00	88,16	89,18	655K	449
08/12/2025	-1,00%	-0,89	88,41	89,30	87,38	90,80	3M	223
05/12/2025	-0,09%	-0,08	89,30	89,99	88,00	90,00	229K	286
04/12/2025	4,38%	3,75	89,38	86,00	84,91	89,96	798K	171
03/12/2025	2,16%	1,81	85,63	83,80	83,00	85,63	431K	783
02/12/2025	1,45%	1,20	83,82	83,99	82,50	84,56	295K	268
01/12/2025	-1,65%	-1,39	82,62	83,74	82,50	84,49	114K	139
28/11/2025	1,83%	1,51	84,01	83,00	82,72	84,50	127K	88
27/11/2025	-0,37%	-0,31	82,50	83,50	82,01	85,00	78K	71
26/11/2025	0,52%	0,43	82,81	82,38	81,61	83,50	188K	78
25/11/2025	0,83%	0,68	82,38	82,00	79,71	82,50	4M	474
24/11/2025	3,51%	2,77	81,70	79,99	78,61	81,70	176K	311
21/11/2025	-5,61%	-4,69	78,93	81,00	77,43	81,49	3M	432
19/11/2025	2,68%	2,18	83,62	81,44	81,02	84,61	116K	94
18/11/2025	0,02%	0,02	81,44	81,01	80,28	83,02	293K	148
17/11/2025	-1,50%	-1,24	81,42	83,40	81,15	83,99	231K	187
14/11/2025	-0,84%	-0,70	82,66	82,59	79,00	83,83	310K	181
13/11/2025	-4,79%	-4,19	83,36	87,55	83,00	88,80	476K	964
12/11/2025	0,59%	0,51	87,55	88,00	86,45	89,00	149K	69
11/11/2025	-2,84%	-2,54	87,04	90,00	86,91	90,99	351K	183
10/11/2025	1,32%	1,17	89,58	90,00	88,61	92,00	248K	103
07/11/2025	0,57%	0,50	88,41	86,99	83,56	88,41	3M	307
06/11/2025	-4,68%	-4,32	87,91	92,89	87,46	92,89	1M	379
05/11/2025	-0,70%	-0,65	92,23	92,77	92,19	94,94	719K	990
04/11/2025	-4,04%	-3,91	92,88	95,78	92,88	95,78	285K	143
03/11/2025	-4,36%	-4,41	96,79	101,02	96,48	101,14	450K	193
31/10/2025	-1,69%	-1,74	101,20	104,29	99,43	104,29	2M	860
30/10/2025	0,74%	0,76	102,94	103,99	101,00	105,00	423K	1.097
29/10/2025	2,71%	2,70	102,18	100,98	99,47	104,00	465K	142
28/10/2025	4,74%	4,50	99,48	97,31	97,30	101,00	373K	291
27/10/2025	-1,65%	-1,59	94,98	97,01	93,05	98,00	464K	1.699
24/10/2025	3,36%	3,14	96,57	94,00	94,00	97,00	594K	124
23/10/2025	1,54%	1,42	93,43	92,45	91,36	94,24	238K	87
22/10/2025	-1,89%	-1,77	92,01	93,01	89,51	93,10	739K	294
21/10/2025	-4,43%	-4,35	93,78	98,01	93,01	99,08	730K	1.867
20/10/2025	-1,19%	-1,18	98,13	102,00	96,05	102,51	735K	1.786
17/10/2025	-4,12%	-4,27	99,31	103,95	97,74	104,00	1M	1.812
16/10/2025	-3,96%	-4,27	103,58	108,61	103,00	110,92	2M	374
15/10/2025	1,73%	1,83	107,85	108,70	104,00	111,89	392K	511
14/10/2025	3,01%	3,10	106,02	104,09	100,61	109,70	314K	262
13/10/2025	5,13%	5,02	102,92	99,99	99,00	106,80	738K	120
10/10/2025	2,19%	2,10	97,90	96,50	96,50	103,39	372K	148
09/10/2025	1,70%	1,60	95,80	95,00	94,20	97,01	473K	1.125
08/10/2025	-0,22%	-0,21	94,20	95,90	93,86	95,90	314K	78
07/10/2025	0,89%	0,83	94,41	94,12	93,48	96,93	332K	211
06/10/2025	2,21%	2,02	93,58	91,33	91,33	95,70	499K	126
03/10/2025	-0,24%	-0,22	91,56	92,51	90,64	95,15	1M	150
02/10/2025	3,40%	3,02	91,78	90,00	89,01	92,27	522K	86
01/10/2025	1,46%	1,28	88,76	88,12	87,13	90,00	149K	85
30/09/2025	-1,00%	-0,88	87,48	88,88	87,02	89,00	251K	1.272
29/09/2025	-	-	88,36	89,00	87,46	89,99	812K	1.201

Date,Open,High,Low,Close,Volume
14-Apr-26,85.98,86.72,85.61,86.51,240982
13-Apr-26,84.00,85.70,82.90,85.10,207456
10-Apr-26,85.00,85.85,83.82,84.02,129224
09-Apr-26,86.63,86.64,84.26,84.90,522824
08-Apr-26,85.10,86.50,84.86,85.88,223025
07-Apr-26,84.65,85.17,82.09,83.00,312897
06-Apr-26,85.05,87.95,82.99,84.00,1868023
02-Apr-26,85.77,85.77,82.69,84.60,283807
01-Apr-26,85.39,87.43,84.60,84.92,949189
31-Mar-26,84.00,85.68,82.80,84.54,2280510
30-Mar-26,85.70,85.84,81.10,81.88,722103
27-Mar-26,83.17,84.69,83.02,83.63,204394
26-Mar-26,87.50,87.50,83.57,84.00,942990
25-Mar-26,86.60,88.75,86.25,87.36,219475
24-Mar-26,84.77,86.40,83.39,85.28,165658
23-Mar-26,83.17,85.78,83.17,84.77,173257
20-Mar-26,85.63,87.28,82.51,83.17,488895
19-Mar-26,87.80,87.84,84.33,85.63,283397
18-Mar-26,89.48,89.48,87.00,87.33,249702
17-Mar-26,88.49,89.49,86.90,88.99,3182798
16-Mar-26,89.50,90.06,87.27,88.49,194883
13-Mar-26,91.55,92.09,88.59,89.13,179886
12-Mar-26,90.42,90.90,88.00,90.64,273512
11-Mar-26,90.44,92.00,89.01,89.52,100587
10-Mar-26,88.88,92.00,88.41,90.44,279448
09-Mar-26,86.89,88.88,85.50,88.88,290185
06-Mar-26,91.89,91.89,87.37,87.42,244145
05-Mar-26,93.25,93.50,88.43,90.00,402954
04-Mar-26,92.87,94.18,90.80,93.60,286685
03-Mar-26,96.00,96.00,90.83,92.87,628423
02-Mar-26,93.64,97.88,93.60,97.68,385749
27-Feb-26,94.99,96.00,92.42,93.02,110148
26-Feb-26,96.17,97.70,92.00,94.60,1254692
25-Feb-26,95.22,96.60,94.93,94.93,178619
24-Feb-26,92.75,96.14,91.17,95.21,398515
23-Feb-26,94.19,94.43,91.90,92.75,238097
20-Feb-26,95.00,97.00,92.20,94.19,225623
19-Feb-26,93.77,94.89,92.01,94.62,239551
18-Feb-26,91.20,94.22,91.20,93.77,84820
13-Feb-26,91.79,92.90,89.87,91.07,265847
12-Feb-26,93.17,93.23,90.04,90.81,185126
11-Feb-26,93.02,95.79,90.89,93.17,159307
10-Feb-26,94.88,95.28,93.00,93.02,222188
09-Feb-26,91.75,100.00,90.11,94.95,377493
06-Feb-26,88.81,91.55,88.81,91.50,1015892
05-Feb-26,91.69,91.69,87.52,87.61,1132042
04-Feb-26,98.00,99.90,89.01,91.49,451463
03-Feb-26,96.89,97.86,95.01,97.59,436081
02-Feb-26,96.39,97.00,92.22,93.29,378284
30-Jan-26,101.40,101.40,94.87,96.11,643550
29-Jan-26,104.50,109.74,97.25,100.95,1064335
28-Jan-26,102.30,104.99,100.50,104.76,721772
27-Jan-26,97.00,100.12,95.80,99.05,645545
26-Jan-26,100.11,103.40,95.73,96.38,1555330
23-Jan-26,98.60,100.85,98.29,99.18,292613
22-Jan-26,99.64,100.89,98.28,99.33,499203
21-Jan-26,98.50,99.76,95.73,98.65,531533
20-Jan-26,98.00,99.57,96.59,96.81,670350
19-Jan-26,98.25,100.97,95.73,98.17,311760
16-Jan-26,96.61,98.72,96.14,98.25,448827
15-Jan-26,96.89,97.94,95.35,95.73,1276087
14-Jan-26,94.33,96.82,92.10,95.93,334345
13-Jan-26,95.00,95.00,92.81,93.00,385223
12-Jan-26,94.03,94.88,92.65,94.45,384881
09-Jan-26,94.34,95.51,92.00,92.61,502210
08-Jan-26,92.28,92.99,90.68,91.63,405792
07-Jan-26,90.60,92.93,90.59,92.27,311199
06-Jan-26,91.50,92.90,89.67,91.84,524369
05-Jan-26,90.00,94.35,90.00,92.14,716976
02-Jan-26,83.55,89.69,83.55,88.73,512989
30-Dec-25,87.00,87.49,83.55,83.55,307093
29-Dec-25,85.60,87.48,85.51,86.27,358611
26-Dec-25,87.15,88.50,85.73,86.39,337908
23-Dec-25,87.80,88.68,86.64,87.50,229170
22-Dec-25,87.52,89.00,86.16,87.93,1887775
19-Dec-25,84.49,87.50,84.00,87.23,3359669
18-Dec-25,83.00,84.50,81.10,83.51,286900
17-Dec-25,84.00,84.99,81.10,81.10,507636
16-Dec-25,83.49,84.49,82.21,83.57,290954
15-Dec-25,85.50,86.70,83.00,83.00,328482
12-Dec-25,90.49,91.49,84.55,84.88,1040096
11-Dec-25,89.39,90.50,87.19,90.50,200315
10-Dec-25,89.49,90.45,86.50,88.61,148001
09-Dec-25,89.00,89.18,88.16,88.64,654591
08-Dec-25,89.30,90.80,87.38,88.41,2983824
05-Dec-25,89.99,90.00,88.00,89.30,228993
04-Dec-25,86.00,89.96,84.91,89.38,798116
03-Dec-25,83.80,85.63,83.00,85.63,430760
02-Dec-25,83.99,84.56,82.50,83.82,294706
01-Dec-25,83.74,84.49,82.50,82.62,113695
28-Nov-25,83.00,84.50,82.72,84.01,126993
27-Nov-25,83.50,85.00,82.01,82.50,78240
26-Nov-25,82.38,83.50,81.61,82.81,187929
25-Nov-25,82.00,82.50,79.71,82.38,4382067
24-Nov-25,79.99,81.70,78.61,81.70,176194
21-Nov-25,81.00,81.49,77.43,78.93,2672910
19-Nov-25,81.44,84.61,81.02,83.62,115542
18-Nov-25,81.01,83.02,80.28,81.44,293161
17-Nov-25,83.40,83.99,81.15,81.42,230754
14-Nov-25,82.59,83.83,79.00,82.66,309946
13-Nov-25,87.55,88.80,83.00,83.36,476478
12-Nov-25,88.00,89.00,86.45,87.55,148836
11-Nov-25,90.00,90.99,86.91,87.04,351230
10-Nov-25,90.00,92.00,88.61,89.58,248490
07-Nov-25,86.99,88.41,83.56,88.41,3361534
06-Nov-25,92.89,92.89,87.46,87.91,1052192
05-Nov-25,92.77,94.94,92.19,92.23,719336
04-Nov-25,95.78,95.78,92.88,92.88,284620
03-Nov-25,101.02,101.14,96.48,96.79,449874
31-Oct-25,104.29,104.29,99.43,101.20,1572419
30-Oct-25,103.99,105.00,101.00,102.94,422656
29-Oct-25,100.98,104.00,99.47,102.18,465230
28-Oct-25,97.31,101.00,97.30,99.48,372922
27-Oct-25,97.01,98.00,93.05,94.98,463866
24-Oct-25,94.00,97.00,94.00,96.57,594392
23-Oct-25,92.45,94.24,91.36,93.43,237650
22-Oct-25,93.01,93.10,89.51,92.01,739324
21-Oct-25,98.01,99.08,93.01,93.78,729996
20-Oct-25,102.00,102.51,96.05,98.13,734770
17-Oct-25,103.95,104.00,97.74,99.31,1156177
16-Oct-25,108.61,110.92,103.00,103.58,1858897
15-Oct-25,108.70,111.89,104.00,107.85,391832
14-Oct-25,104.09,109.70,100.61,106.02,314262
13-Oct-25,99.99,106.80,99.00,102.92,737871
10-Oct-25,96.50,103.39,96.50,97.90,372320
09-Oct-25,95.00,97.01,94.20,95.80,472547
08-Oct-25,95.90,95.90,93.86,94.20,313693
07-Oct-25,94.12,96.93,93.48,94.41,331993
06-Oct-25,91.33,95.70,91.33,93.58,498589
03-Oct-25,92.51,95.15,90.64,91.56,1199512
02-Oct-25,90.00,92.27,89.01,91.78,522480
01-Oct-25,88.12,90.00,87.13,88.76,148944
30-Sep-25,88.88,89.00,87.02,87.48,250716
29-Sep-25,89.00,89.99,87.46,88.36,812062

*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: NUCL11