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
27/08/2026	1,23%	0,96	78,84	78,66	76,50	79,55	589K	90
26/08/2026	-0,03%	-0,02	77,88	78,07	76,20	80,99	2M	244
25/08/2026	4,28%	3,20	77,90	75,43	75,26	78,77	464K	170
24/08/2026	-0,89%	-0,67	74,70	75,43	74,27	75,43	87K	152
21/08/2026	3,70%	2,69	75,37	72,65	72,65	75,67	390K	111
20/08/2026	-2,38%	-1,77	72,68	74,45	72,00	74,85	93K	103
19/08/2026	1,94%	1,42	74,45	73,72	72,23	75,53	853K	98
18/08/2026	-3,07%	-2,31	73,03	75,87	72,78	75,87	206K	78
17/08/2026	0,00%	0,00	75,34	75,34	74,39	76,02	68K	114
14/08/2026	0,17%	0,13	75,34	75,76	75,22	77,37	434K	187
13/08/2026	0,25%	0,19	75,21	75,00	74,18	75,84	209K	404
12/08/2026	-0,11%	-0,08	75,02	75,10	74,28	76,49	304K	175
11/08/2026	2,85%	2,08	75,10	73,02	73,02	75,18	797K	118
10/08/2026	-0,21%	-0,15	73,02	73,10	72,80	73,98	249K	92
07/08/2026	2,98%	2,12	73,17	71,09	71,09	74,20	210K	172
06/08/2026	-0,46%	-0,33	71,05	72,00	70,30	72,53	59K	68
05/08/2026	0,06%	0,04	71,38	72,26	70,52	72,27	185K	125
04/08/2026	2,94%	2,04	71,34	69,30	68,85	72,68	469K	180
03/08/2026	4,67%	3,09	69,30	66,78	66,65	69,50	972K	197
31/07/2026	-1,22%	-0,82	66,21	67,30	65,76	67,30	76K	67
30/07/2026	4,47%	2,87	67,03	64,66	64,66	67,37	83K	223
29/07/2026	-3,45%	-2,29	64,16	65,53	64,16	66,45	172K	139
28/07/2026	-3,12%	-2,14	66,45	68,45	65,12	68,76	161K	118
27/07/2026	2,16%	1,45	68,59	67,78	67,00	69,37	67K	69
24/07/2026	-3,05%	-2,11	67,14	69,26	67,02	69,97	105K	77
23/07/2026	0,67%	0,46	69,25	69,40	68,54	69,95	224K	82
22/07/2026	1,69%	1,14	68,79	67,65	67,10	69,74	72K	195
21/07/2026	3,46%	2,26	67,65	66,10	66,10	67,65	87K	75
20/07/2026	0,46%	0,30	65,39	66,96	64,99	66,96	91K	74
17/07/2026	-0,08%	-0,05	65,09	65,70	64,20	66,85	132K	137
16/07/2026	-4,09%	-2,78	65,14	68,60	64,89	68,60	206K	184
15/07/2026	-1,79%	-1,24	67,92	69,16	67,04	70,86	130K	784
14/07/2026	0,68%	0,47	69,16	69,66	68,30	70,03	121K	635
13/07/2026	-3,93%	-2,81	68,69	72,49	68,34	72,49	233K	145
10/07/2026	0,82%	0,58	71,50	71,62	70,90	71,78	1M	546
09/07/2026	1,53%	1,07	70,92	69,85	69,50	72,05	120K	150
08/07/2026	0,11%	0,08	69,85	70,00	68,98	70,66	127K	209
07/07/2026	-4,61%	-3,37	69,77	73,90	69,30	73,90	367K	223
06/07/2026	0,16%	0,12	73,14	73,76	72,90	74,99	83K	75
03/07/2026	-0,27%	-0,20	73,02	74,74	73,02	75,31	131K	105
02/07/2026	0,01%	0,01	73,22	73,50	72,50	76,14	152K	101
01/07/2026	-0,05%	-0,04	73,21	75,50	72,73	75,50	210K	137
30/06/2026	-1,19%	-0,88	73,25	74,14	72,65	74,15	186K	256
29/06/2026	0,83%	0,61	74,13	75,64	72,90	76,57	79K	85
26/06/2026	-1,13%	-0,84	73,52	74,00	70,55	75,45	130K	154
25/06/2026	-2,16%	-1,64	74,36	76,30	74,22	76,47	107K	122
24/06/2026	-2,16%	-1,68	76,00	78,46	75,02	79,80	184K	114
23/06/2026	-0,87%	-0,68	77,68	77,75	76,83	80,49	220K	161
22/06/2026	-2,36%	-1,89	78,36	81,09	77,90	81,09	122K	153
19/06/2026	0,22%	0,18	80,25	80,07	77,98	81,00	87K	131
18/06/2026	2,65%	2,07	80,07	80,00	79,06	81,17	2M	285
17/06/2026	0,57%	0,44	78,00	76,10	76,10	79,09	82K	72
16/06/2026	-0,84%	-0,66	77,56	78,39	77,00	80,00	112K	112
15/06/2026	3,60%	2,72	78,22	75,91	75,91	78,90	491K	1.439
12/06/2026	0,01%	0,01	75,50	75,49	74,80	76,90	135K	991
11/06/2026	3,24%	2,37	75,49	72,78	72,78	75,95	205K	299
10/06/2026	-3,52%	-2,67	73,12	76,55	72,78	76,97	258K	408
09/06/2026	-3,00%	-2,34	75,79	79,52	74,02	79,52	296K	261
08/06/2026	1,35%	1,04	78,13	79,90	77,70	79,90	320K	360
05/06/2026	-5,67%	-4,63	77,09	81,72	77,00	84,45	359K	302
03/06/2026	-3,46%	-2,93	81,72	85,00	81,20	85,00	470K	170
02/06/2026	4,45%	3,61	84,65	81,68	80,95	84,69	195K	108
01/06/2026	-1,46%	-1,20	81,04	82,24	80,34	83,65	235K	154
29/05/2026	0,34%	0,28	82,24	83,70	80,83	83,80	239K	1.266
28/05/2026	-0,16%	-0,13	81,96	82,95	80,55	83,21	210K	1.342
27/05/2026	-0,89%	-0,74	82,09	83,83	81,53	83,83	270K	548
26/05/2026	2,87%	2,31	82,83	81,33	80,54	83,42	331K	1.287
25/05/2026	0,00%	0,00	80,52	81,73	80,52	83,85	117K	169
22/05/2026	1,32%	1,05	80,52	79,47	79,47	81,56	118K	132
21/05/2026	1,46%	1,14	79,47	80,24	78,35	80,24	66K	118
20/05/2026	1,44%	1,11	78,33	78,70	77,25	78,89	627K	116
19/05/2026	-1,28%	-1,00	77,22	78,22	76,14	80,80	316K	174
18/05/2026	-2,70%	-2,17	78,22	81,00	77,69	82,49	1M	935
15/05/2026	-2,21%	-1,82	80,39	82,00	80,39	83,29	324K	593
14/05/2026	-1,79%	-1,50	82,21	84,55	81,25	84,55	289K	265
13/05/2026	-0,21%	-0,18	83,71	84,85	81,38	85,75	3M	365
12/05/2026	-3,88%	-3,39	83,89	86,80	82,13	87,78	277K	201
11/05/2026	3,16%	2,67	87,28	85,80	84,62	88,44	212K	107
08/05/2026	-2,49%	-2,16	84,61	86,77	84,40	89,18	1M	158
07/05/2026	-3,54%	-3,18	86,77	90,00	86,64	90,49	314K	87
06/05/2026	5,72%	4,87	89,95	86,01	85,15	90,01	382K	175
05/05/2026	-2,54%	-2,22	85,08	88,84	84,64	88,84	213K	1.311
04/05/2026	-1,53%	-1,36	87,30	88,67	86,50	88,99	324K	121
30/04/2026	5,17%	4,36	88,66	86,64	84,00	88,66	263K	209
29/04/2026	-2,12%	-1,83	84,30	88,04	84,30	88,04	396K	221
28/04/2026	-3,93%	-3,52	86,13	89,89	85,90	89,89	778K	157
27/04/2026	2,05%	1,80	89,65	87,85	87,85	89,65	119K	99
24/04/2026	-2,08%	-1,87	87,85	90,70	87,85	91,75	280K	111
23/04/2026	-0,49%	-0,44	89,72	90,40	87,65	91,39	2M	171
22/04/2026	1,02%	0,91	90,16	89,25	87,01	90,16	776K	543
20/04/2026	0,19%	0,17	89,25	89,08	87,00	89,90	158K	130
17/04/2026	0,32%	0,28	89,08	89,94	88,50	90,87	347K	129
16/04/2026	0,11%	0,10	88,80	89,59	88,63	89,94	811K	109
15/04/2026	2,53%	2,19	88,70	86,75	86,58	89,49	376K	1.057
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	-	-	91,07	91,79	89,87	92,90	266K	682

Date,Open,High,Low,Close,Volume
27-Aug-26,78.66,79.55,76.50,78.84,588674
26-Aug-26,78.07,80.99,76.20,77.88,2217848
25-Aug-26,75.43,78.77,75.26,77.90,463722
24-Aug-26,75.43,75.43,74.27,74.70,86557
21-Aug-26,72.65,75.67,72.65,75.37,389516
20-Aug-26,74.45,74.85,72.00,72.68,92880
19-Aug-26,73.72,75.53,72.23,74.45,852657
18-Aug-26,75.87,75.87,72.78,73.03,205775
17-Aug-26,75.34,76.02,74.39,75.34,67700
14-Aug-26,75.76,77.37,75.22,75.34,434149
13-Aug-26,75.00,75.84,74.18,75.21,209188
12-Aug-26,75.10,76.49,74.28,75.02,304283
11-Aug-26,73.02,75.18,73.02,75.10,797406
10-Aug-26,73.10,73.98,72.80,73.02,249006
07-Aug-26,71.09,74.20,71.09,73.17,209662
06-Aug-26,72.00,72.53,70.30,71.05,59313
05-Aug-26,72.26,72.27,70.52,71.38,184947
04-Aug-26,69.30,72.68,68.85,71.34,469284
03-Aug-26,66.78,69.50,66.65,69.30,971577
31-Jul-26,67.30,67.30,65.76,66.21,76010
30-Jul-26,64.66,67.37,64.66,67.03,82893
29-Jul-26,65.53,66.45,64.16,64.16,171805
28-Jul-26,68.45,68.76,65.12,66.45,161312
27-Jul-26,67.78,69.37,67.00,68.59,67281
24-Jul-26,69.26,69.97,67.02,67.14,105162
23-Jul-26,69.40,69.95,68.54,69.25,224309
22-Jul-26,67.65,69.74,67.10,68.79,71771
21-Jul-26,66.10,67.65,66.10,67.65,87189
20-Jul-26,66.96,66.96,64.99,65.39,90804
17-Jul-26,65.70,66.85,64.20,65.09,132152
16-Jul-26,68.60,68.60,64.89,65.14,206425
15-Jul-26,69.16,70.86,67.04,67.92,129903
14-Jul-26,69.66,70.03,68.30,69.16,121194
13-Jul-26,72.49,72.49,68.34,68.69,233120
10-Jul-26,71.62,71.78,70.90,71.50,1095564
09-Jul-26,69.85,72.05,69.50,70.92,120193
08-Jul-26,70.00,70.66,68.98,69.85,126733
07-Jul-26,73.90,73.90,69.30,69.77,366861
06-Jul-26,73.76,74.99,72.90,73.14,82988
03-Jul-26,74.74,75.31,73.02,73.02,131245
02-Jul-26,73.50,76.14,72.50,73.22,151929
01-Jul-26,75.50,75.50,72.73,73.21,209909
30-Jun-26,74.14,74.15,72.65,73.25,186251
29-Jun-26,75.64,76.57,72.90,74.13,78881
26-Jun-26,74.00,75.45,70.55,73.52,129995
25-Jun-26,76.30,76.47,74.22,74.36,107458
24-Jun-26,78.46,79.80,75.02,76.00,184128
23-Jun-26,77.75,80.49,76.83,77.68,220468
22-Jun-26,81.09,81.09,77.90,78.36,122228
19-Jun-26,80.07,81.00,77.98,80.25,86900
18-Jun-26,80.00,81.17,79.06,80.07,1773801
17-Jun-26,76.10,79.09,76.10,78.00,81755
16-Jun-26,78.39,80.00,77.00,77.56,111692
15-Jun-26,75.91,78.90,75.91,78.22,490619
12-Jun-26,75.49,76.90,74.80,75.50,134763
11-Jun-26,72.78,75.95,72.78,75.49,205362
10-Jun-26,76.55,76.97,72.78,73.12,257563
09-Jun-26,79.52,79.52,74.02,75.79,295504
08-Jun-26,79.90,79.90,77.70,78.13,320200
05-Jun-26,81.72,84.45,77.00,77.09,358725
03-Jun-26,85.00,85.00,81.20,81.72,469651
02-Jun-26,81.68,84.69,80.95,84.65,194882
01-Jun-26,82.24,83.65,80.34,81.04,235107
29-May-26,83.70,83.80,80.83,82.24,239217
28-May-26,82.95,83.21,80.55,81.96,209866
27-May-26,83.83,83.83,81.53,82.09,270391
26-May-26,81.33,83.42,80.54,82.83,330902
25-May-26,81.73,83.85,80.52,80.52,117246
22-May-26,79.47,81.56,79.47,80.52,118388
21-May-26,80.24,80.24,78.35,79.47,65522
20-May-26,78.70,78.89,77.25,78.33,626684
19-May-26,78.22,80.80,76.14,77.22,315534
18-May-26,81.00,82.49,77.69,78.22,1328256
15-May-26,82.00,83.29,80.39,80.39,324409
14-May-26,84.55,84.55,81.25,82.21,289305
13-May-26,84.85,85.75,81.38,83.71,3163273
12-May-26,86.80,87.78,82.13,83.89,277311
11-May-26,85.80,88.44,84.62,87.28,212496
08-May-26,86.77,89.18,84.40,84.61,1002751
07-May-26,90.00,90.49,86.64,86.77,313836
06-May-26,86.01,90.01,85.15,89.95,381712
05-May-26,88.84,88.84,84.64,85.08,212856
04-May-26,88.67,88.99,86.50,87.30,323645
30-Apr-26,86.64,88.66,84.00,88.66,262968
29-Apr-26,88.04,88.04,84.30,84.30,396031
28-Apr-26,89.89,89.89,85.90,86.13,778168
27-Apr-26,87.85,89.65,87.85,89.65,119403
24-Apr-26,90.70,91.75,87.85,87.85,280139
23-Apr-26,90.40,91.39,87.65,89.72,1749150
22-Apr-26,89.25,90.16,87.01,90.16,776322
20-Apr-26,89.08,89.90,87.00,89.25,158196
17-Apr-26,89.94,90.87,88.50,89.08,346926
16-Apr-26,89.59,89.94,88.63,88.80,810997
15-Apr-26,86.75,89.49,86.58,88.70,375530
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

*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