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
28/08/2025	1,84%	1,41	78,20	76,79	76,79	78,67	202K	30
27/08/2025	-2,29%	-1,80	76,79	79,84	76,79	83,84	370K	108
26/08/2025	3,78%	2,86	78,59	75,24	75,24	79,42	195K	1.420
25/08/2025	-0,18%	-0,14	75,73	75,88	75,39	76,99	76K	46
22/08/2025	3,34%	2,45	75,87	74,16	73,30	76,27	173K	83
21/08/2025	1,62%	1,17	73,42	72,20	72,20	74,00	167K	47
20/08/2025	-1,70%	-1,25	72,25	73,80	71,27	73,80	115K	84

19/08/2025	-3,52%	-2,68	73,50	76,18	72,92	76,57	143K	205
18/08/2025	0,37%	0,28	76,18	76,59	75,29	76,59	98K	75
15/08/2025	-0,54%	-0,41	75,90	77,00	74,58	77,40	107K	58
14/08/2025	-0,07%	-0,05	76,31	76,36	75,61	77,00	783K	58
13/08/2025	-2,12%	-1,65	76,36	79,00	75,50	79,00	100K	100
12/08/2025	0,50%	0,39	78,01	78,40	77,02	78,40	63K	79
11/08/2025	-0,44%	-0,34	77,62	79,00	77,40	79,00	222K	100
08/08/2025	-0,85%	-0,67	77,96	80,00	77,49	80,85	279K	90
07/08/2025	-1,76%	-1,41	78,63	80,00	78,25	82,48	451K	243
06/08/2025	0,04%	0,03	80,04	81,00	80,00	81,34	222K	129
05/08/2025	2,71%	2,11	80,01	78,00	78,00	80,47	432K	129
04/08/2025	3,10%	2,34	77,90	75,57	74,01	78,00	107K	67
01/08/2025	-3,17%	-2,47	75,56	77,20	73,97	77,28	257K	52
31/07/2025	-0,85%	-0,67	78,03	78,70	77,83	79,61	36K	37
30/07/2025	-0,05%	-0,04	78,70	79,02	78,33	80,00	87K	58
29/07/2025	-2,26%	-1,82	78,74	81,00	78,74	81,22	83K	97
28/07/2025	-1,48%	-1,21	80,56	81,78	79,32	81,78	222K	38
25/07/2025	1,04%	0,84	81,77	79,90	79,65	82,38	45K	34
24/07/2025	2,25%	1,78	80,93	79,15	79,15	82,00	127K	651
23/07/2025	1,41%	1,10	79,15	78,15	78,00	80,00	108K	655
22/07/2025	0,48%	0,37	78,05	77,68	76,80	78,35	56K	62
21/07/2025	-2,44%	-1,94	77,68	79,50	77,37	82,67	123K	636
18/07/2025	2,08%	1,62	79,62	78,89	78,69	79,62	39K	15
17/07/2025	0,74%	0,57	78,00	76,60	76,60	78,28	44K	34
16/07/2025	2,94%	2,21	77,43	74,40	74,11	77,43	12K	19
15/07/2025	-0,82%	-0,62	75,22	76,00	74,40	76,00	170K	72
14/07/2025	3,83%	2,80	75,84	72,61	72,60	75,84	195K	37
11/07/2025	1,50%	1,08	73,04	71,99	71,40	73,10	29K	29
10/07/2025	2,20%	1,55	71,96	71,00	70,70	72,00	78K	28
09/07/2025	-0,01%	-0,01	70,41	70,04	69,10	70,55	29K	61
08/07/2025	-3,04%	-2,21	70,42	72,22	70,07	73,10	131K	37
07/07/2025	0,86%	0,62	72,63	71,02	70,57	72,63	361K	320
04/07/2025	0,71%	0,51	72,01	71,55	71,50	73,56	136K	47
03/07/2025	-0,07%	-0,05	71,50	72,00	71,05	72,80	29K	32
02/07/2025	-0,01%	-0,01	71,55	72,85	71,10	72,85	98K	19
01/07/2025	-2,08%	-1,52	71,56	74,00	71,45	74,00	107K	41
27/06/2025	-1,44%	-1,07	73,08	75,00	72,20	75,00	66K	34
26/06/2025	0,91%	0,67	74,15	73,02	73,02	74,57	36K	25
25/06/2025	-1,54%	-1,15	73,48	75,00	73,13	75,00	33K	35
24/06/2025	2,91%	2,11	74,63	73,04	72,14	74,63	53K	31
23/06/2025	0,71%	0,51	72,52	72,01	70,73	72,88	16K	93
20/06/2025	-1,30%	-0,95	72,01	72,96	72,01	73,99	317K	39
18/06/2025	0,87%	0,63	72,96	72,99	72,01	73,17	2M	101
17/06/2025	-1,44%	-1,06	72,33	73,61	71,80	76,60	1M	1.687
16/06/2025	3,28%	2,33	73,39	72,01	72,01	75,65	2M	95
13/06/2025	-0,06%	-0,04	71,06	72,14	70,63	72,14	4M	42
12/06/2025	0,15%	0,11	71,10	70,99	70,99	72,66	75K	33
11/06/2025	5,25%	3,54	70,99	67,19	67,19	71,47	164K	61
10/06/2025	-2,53%	-1,75	67,45	68,81	66,89	70,00	272K	1.691
09/06/2025	2,25%	1,52	69,20	68,00	68,00	69,87	74K	44
06/06/2025	1,82%	1,21	67,68	66,47	66,26	67,71	16K	24
05/06/2025	-2,06%	-1,40	66,47	67,75	66,25	67,75	36K	30
04/06/2025	-0,03%	-0,02	67,87	68,90	66,88	68,90	2M	57
03/06/2025	1,10%	0,74	67,89	71,50	67,72	71,50	454K	31
02/06/2025	-1,06%	-0,72	67,15	68,45	67,09	68,45	76K	18
30/05/2025	0,88%	0,59	67,87	67,70	67,50	67,87	38K	5
29/05/2025	-2,91%	-2,02	67,28	71,50	67,14	71,50	63K	17
28/05/2025	0,51%	0,35	69,30	70,50	69,28	70,50	12K	14
27/05/2025	2,21%	1,49	68,95	67,89	67,88	69,12	75K	24
26/05/2025	0,91%	0,61	67,46	68,80	67,46	76,00	121K	76
23/05/2025	9,66%	5,89	66,85	60,96	60,96	66,89	170K	159
22/05/2025	0,84%	0,51	60,96	60,35	59,86	60,96	57K	17
21/05/2025	-1,24%	-0,76	60,45	61,21	60,45	61,77	52K	11
20/05/2025	-0,05%	-0,03	61,21	61,89	59,91	62,92	19K	24
19/05/2025	0,57%	0,35	61,24	60,89	60,01	61,24	51K	17
16/05/2025	-	-	60,89	61,46	60,61	61,46	19K	4

Date,Open,High,Low,Close,Volume
28-Aug-25,76.79,78.67,76.79,78.20,202088
27-Aug-25,79.84,83.84,76.79,76.79,370261
26-Aug-25,75.24,79.42,75.24,78.59,195372
25-Aug-25,75.88,76.99,75.39,75.73,75917
22-Aug-25,74.16,76.27,73.30,75.87,172782
21-Aug-25,72.20,74.00,72.20,73.42,167269
20-Aug-25,73.80,73.80,71.27,72.25,114578
19-Aug-25,76.18,76.57,72.92,73.50,142628
18-Aug-25,76.59,76.59,75.29,76.18,97807
15-Aug-25,77.00,77.40,74.58,75.90,107266
14-Aug-25,76.36,77.00,75.61,76.31,783447
13-Aug-25,79.00,79.00,75.50,76.36,99606
12-Aug-25,78.40,78.40,77.02,78.01,62899
11-Aug-25,79.00,79.00,77.40,77.62,222461
08-Aug-25,80.00,80.85,77.49,77.96,278755
07-Aug-25,80.00,82.48,78.25,78.63,451094
06-Aug-25,81.00,81.34,80.00,80.04,221702
05-Aug-25,78.00,80.47,78.00,80.01,432074
04-Aug-25,75.57,78.00,74.01,77.90,106971
01-Aug-25,77.20,77.28,73.97,75.56,257136
31-Jul-25,78.70,79.61,77.83,78.03,36272
30-Jul-25,79.02,80.00,78.33,78.70,87436
29-Jul-25,81.00,81.22,78.74,78.74,82650
28-Jul-25,81.78,81.78,79.32,80.56,221508
25-Jul-25,79.90,82.38,79.65,81.77,44979
24-Jul-25,79.15,82.00,79.15,80.93,127026
23-Jul-25,78.15,80.00,78.00,79.15,107582
22-Jul-25,77.68,78.35,76.80,78.05,56352
21-Jul-25,79.50,82.67,77.37,77.68,123428
18-Jul-25,78.89,79.62,78.69,79.62,39456
17-Jul-25,76.60,78.28,76.60,78.00,44205
16-Jul-25,74.40,77.43,74.11,77.43,12278
15-Jul-25,76.00,76.00,74.40,75.22,170178
14-Jul-25,72.61,75.84,72.60,75.84,195491
11-Jul-25,71.99,73.10,71.40,73.04,29310
10-Jul-25,71.00,72.00,70.70,71.96,77914
09-Jul-25,70.04,70.55,69.10,70.41,29252
08-Jul-25,72.22,73.10,70.07,70.42,131225
07-Jul-25,71.02,72.63,70.57,72.63,360649
04-Jul-25,71.55,73.56,71.50,72.01,136250
03-Jul-25,72.00,72.80,71.05,71.50,28950
02-Jul-25,72.85,72.85,71.10,71.55,98441
01-Jul-25,74.00,74.00,71.45,71.56,107059
27-Jun-25,75.00,75.00,72.20,73.08,65530
26-Jun-25,73.02,74.57,73.02,74.15,35895
25-Jun-25,75.00,75.00,73.13,73.48,33110
24-Jun-25,73.04,74.63,72.14,74.63,52785
23-Jun-25,72.01,72.88,70.73,72.52,16075
20-Jun-25,72.96,73.99,72.01,72.01,316786
18-Jun-25,72.99,73.17,72.01,72.96,1514148
17-Jun-25,73.61,76.60,71.80,72.33,1346763
16-Jun-25,72.01,75.65,72.01,73.39,1924462
13-Jun-25,72.14,72.14,70.63,71.06,3861953
12-Jun-25,70.99,72.66,70.99,71.10,74661
11-Jun-25,67.19,71.47,67.19,70.99,164164
10-Jun-25,68.81,70.00,66.89,67.45,271930
09-Jun-25,68.00,69.87,68.00,69.20,74045
06-Jun-25,66.47,67.71,66.26,67.68,16476
05-Jun-25,67.75,67.75,66.25,66.47,36453
04-Jun-25,68.90,68.90,66.88,67.87,1661020
03-Jun-25,71.50,71.50,67.72,67.89,453815
02-Jun-25,68.45,68.45,67.09,67.15,76009
30-May-25,67.70,67.87,67.50,67.87,38149
29-May-25,71.50,71.50,67.14,67.28,62514
28-May-25,70.50,70.50,69.28,69.30,12010
27-May-25,67.89,69.12,67.88,68.95,75496
26-May-25,68.80,76.00,67.46,67.46,120506
23-May-25,60.96,66.89,60.96,66.85,169670
22-May-25,60.35,60.96,59.86,60.96,56712
21-May-25,61.21,61.77,60.45,60.45,51704
20-May-25,61.89,62.92,59.91,61.21,19212
19-May-25,60.89,61.24,60.01,61.24,50838
16-May-25,61.46,61.46,60.61,60.89,19275

*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