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
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	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	-	-	86,39	87,15	85,73	88,50	338K	142

Date,Open,High,Low,Close,Volume
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
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

*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