Cotação atual, histórico e gráfico do papel: NUIF11

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 NUIF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	1,23%	1,04	85,64	84,52	84,52	85,77	9K	24
17/09/2026	0,53%	0,45	84,60	85,00	84,15	85,89	75K	28
16/09/2026	-1,80%	-1,54	84,15	85,75	84,00	85,96	107K	90
15/09/2026	2,01%	1,69	85,69	84,03	84,01	85,95	29K	28
14/09/2026	-1,23%	-1,05	84,00	85,11	84,00	85,97	94K	67
11/09/2026	1,25%	1,05	85,05	84,03	84,00	85,99	89K	267
10/09/2026	-2,09%	-1,79	84,00	85,78	84,00	85,78	133K	118
09/09/2026	0,02%	0,02	85,79	85,98	84,17	85,98	46K	32
08/09/2026	1,86%	1,57	85,77	84,00	84,00	85,98	34K	66
04/09/2026	-2,09%	-1,80	84,20	86,00	84,00	86,00	149K	417
03/09/2026	1,37%	1,16	86,00	84,79	84,00	86,00	72K	62
02/09/2026	0,66%	0,56	84,84	82,59	82,59	86,00	146K	583
01/09/2026	-2,28%	-1,97	84,28	85,80	84,21	86,00	125K	89
31/08/2026	2,13%	1,80	86,25	84,49	84,49	86,25	165K	582
28/08/2026	2,79%	2,29	84,45	82,17	82,17	84,47	47K	58
27/08/2026	-3,28%	-2,79	82,16	83,26	82,05	85,00	255K	720
26/08/2026	1,43%	1,20	84,95	83,26	83,26	84,95	124K	75
25/08/2026	-0,18%	-0,15	83,75	83,26	83,26	84,48	67K	126
24/08/2026	2,13%	1,75	83,90	82,15	82,15	83,95	74K	80
21/08/2026	0,18%	0,15	82,15	82,62	82,01	82,99	81K	53
20/08/2026	-0,15%	-0,12	82,00	81,99	81,00	82,95	187K	1.905
19/08/2026	-0,18%	-0,15	82,12	81,45	81,44	82,99	47K	25
18/08/2026	1,26%	1,02	82,27	81,01	81,01	82,50	46K	36
17/08/2026	-2,75%	-2,30	81,25	84,39	80,85	85,38	368K	832
14/08/2026	-0,54%	-0,45	83,55	83,95	83,51	85,40	79K	97
13/08/2026	-0,21%	-0,18	84,00	84,01	84,00	85,92	112K	67
12/08/2026	-1,53%	-1,31	84,18	86,06	84,18	86,07	109K	127
11/08/2026	-0,15%	-0,13	85,49	86,33	84,08	86,33	184K	282
10/08/2026	-0,60%	-0,52	85,62	86,48	85,50	86,50	79K	43
07/08/2026	1,16%	0,99	86,14	85,15	85,15	86,14	73K	71
06/08/2026	-1,11%	-0,96	85,15	85,52	85,15	86,10	48K	131
05/08/2026	1,57%	1,33	86,11	85,41	84,89	86,34	26K	50
04/08/2026	-0,56%	-0,48	84,78	86,12	84,78	86,12	120K	110
03/08/2026	-0,40%	-0,34	85,26	85,59	85,26	86,20	97K	75
31/07/2026	0,12%	0,10	85,60	85,51	85,50	86,00	106K	217
30/07/2026	-0,97%	-0,84	85,50	85,52	85,50	86,41	140K	73
29/07/2026	0,59%	0,51	86,34	85,85	85,60	86,69	10K	23
28/07/2026	0,36%	0,31	85,83	85,53	85,52	86,40	26K	42
27/07/2026	-0,80%	-0,69	85,52	85,61	85,52	86,94	51K	91
24/07/2026	0,83%	0,71	86,21	85,50	85,50	86,29	19K	33
23/07/2026	-0,23%	-0,20	85,50	87,05	85,50	87,05	66K	281
22/07/2026	-0,14%	-0,12	85,70	85,82	85,70	86,49	118K	80
21/07/2026	0,02%	0,02	85,82	86,51	85,70	87,15	89K	182
20/07/2026	0,12%	0,10	85,80	86,56	85,80	86,71	31K	50
17/07/2026	-0,92%	-0,80	85,70	87,04	85,70	87,40	374K	1.126
16/07/2026	0,97%	0,83	86,50	86,77	86,25	86,99	71K	401
15/07/2026	-2,06%	-1,80	85,67	87,47	85,51	87,49	193K	1.563
14/07/2026	1,12%	0,97	87,47	87,25	86,21	87,50	52K	377
13/07/2026	-0,79%	-0,69	86,50	86,01	86,01	87,25	64K	59
10/07/2026	1,96%	1,68	87,19	85,56	85,56	87,24	56K	73
09/07/2026	-2,02%	-1,76	85,51	87,26	85,51	87,26	180K	122
08/07/2026	1,18%	1,02	87,27	87,12	86,20	87,39	20K	43
07/07/2026	-1,43%	-1,25	86,25	87,60	86,21	87,60	45K	79
06/07/2026	1,50%	1,29	87,50	86,51	86,20	87,60	274K	115
03/07/2026	-1,96%	-1,72	86,21	86,17	86,17	87,61	48K	379
02/07/2026	-0,08%	-0,07	87,93	86,24	85,02	87,93	154K	806
01/07/2026	0,05%	0,04	88,00	87,47	86,10	88,00	82K	97
30/06/2026	2,28%	1,96	87,96	86,86	86,01	87,99	81K	41
29/06/2026	-1,83%	-1,60	86,00	87,60	85,83	88,10	238K	1.723
26/06/2026	-0,43%	-0,38	87,60	88,00	86,50	88,00	102K	368
25/06/2026	1,13%	0,98	87,98	87,87	87,00	88,00	11K	18
24/06/2026	1,39%	1,19	87,00	86,67	86,00	87,18	120K	75
23/06/2026	-0,28%	-0,24	85,81	86,06	85,79	88,09	100K	299
22/06/2026	-2,33%	-2,05	86,05	88,10	85,98	88,10	55K	82
19/06/2026	-0,34%	-0,30	88,10	88,35	86,60	88,35	99K	42
18/06/2026	1,73%	1,50	88,40	86,91	86,58	88,40	81K	48
17/06/2026	0,29%	0,25	86,90	86,64	86,42	88,48	39K	65
16/06/2026	-2,09%	-1,85	86,65	86,73	86,65	88,48	135K	192
15/06/2026	1,72%	1,50	88,50	85,86	85,86	88,50	154K	597
12/06/2026	-1,13%	-0,99	87,00	86,23	86,23	88,00	85K	426
11/06/2026	2,88%	2,46	87,99	86,39	85,50	88,00	187K	1.079
10/06/2026	0,04%	0,03	85,53	85,50	85,50	87,38	72K	71
09/06/2026	-0,87%	-0,75	85,50	85,36	85,01	88,53	179K	152
08/06/2026	-2,53%	-2,24	86,25	89,38	84,92	89,38	534K	850
05/06/2026	0,56%	0,49	88,49	88,00	87,90	88,50	126K	420
03/06/2026	0,01%	0,01	88,00	86,26	86,26	88,00	113K	73
02/06/2026	0,14%	0,12	87,99	87,55	87,55	88,00	185K	549
01/06/2026	-0,15%	-0,13	87,87	88,88	87,00	92,75	200K	142
29/05/2026	0,00%	0,00	88,00	87,50	87,30	88,00	532K	1.045
28/05/2026	0,00%	0,00	88,00	86,24	85,67	88,00	434K	524
27/05/2026	-0,56%	-0,50	88,00	89,00	86,13	89,00	443K	2.439
26/05/2026	-3,06%	-2,79	88,50	91,30	88,11	91,30	608K	3.290
25/05/2026	1,65%	1,48	91,29	89,80	89,80	92,04	137K	1.085
22/05/2026	-2,53%	-2,33	89,81	92,15	89,53	92,15	291K	1.649
21/05/2026	1,86%	1,68	92,14	91,37	90,05	92,15	84K	134
20/05/2026	0,42%	0,38	90,46	90,99	89,17	92,29	88K	88
19/05/2026	-0,92%	-0,84	90,08	91,83	89,47	92,02	156K	100
18/05/2026	-0,20%	-0,18	90,92	92,02	90,92	92,41	40K	52
15/05/2026	0,02%	0,02	91,10	92,00	90,90	92,88	125K	625
14/05/2026	0,63%	0,57	91,08	90,81	90,80	92,49	38K	72
13/05/2026	-1,75%	-1,61	90,51	92,92	90,51	92,92	115K	412
12/05/2026	0,00%	0,00	92,12	92,75	91,83	92,75	114K	62
11/05/2026	-0,68%	-0,63	92,12	92,75	91,85	92,91	80K	99
08/05/2026	0,91%	0,84	92,75	92,83	91,92	92,84	25K	45
07/05/2026	-0,28%	-0,26	91,91	92,57	91,75	92,85	93K	420
06/05/2026	-0,07%	-0,06	92,17	92,69	92,00	92,98	98K	131
05/05/2026	-0,51%	-0,47	92,23	92,70	92,18	93,00	54K	50
04/05/2026	-1,78%	-1,68	92,70	93,28	92,57	93,28	321K	98
30/04/2026	2,54%	2,34	94,38	92,01	92,01	94,42	33K	52
29/04/2026	-1,03%	-0,96	92,04	93,93	92,02	94,89	582K	1.465
28/04/2026	0,36%	0,33	93,00	92,65	92,65	93,10	47K	123
27/04/2026	-0,16%	-0,15	92,67	92,69	92,66	94,98	286K	721
24/04/2026	-0,03%	-0,03	92,82	93,25	92,82	93,25	65K	144
23/04/2026	-0,16%	-0,15	92,85	92,99	92,72	93,25	307K	172
22/04/2026	-0,26%	-0,24	93,00	92,72	92,72	93,25	57K	98
20/04/2026	0,01%	0,01	93,24	93,25	92,60	93,25	31K	55
17/04/2026	0,59%	0,55	93,23	92,51	92,51	93,23	101K	94
16/04/2026	0,18%	0,17	92,68	93,25	92,61	93,25	101K	427
15/04/2026	-0,79%	-0,74	92,51	93,25	92,51	93,25	287K	844
14/04/2026	0,92%	0,85	93,25	93,25	92,50	93,25	93K	493
13/04/2026	-0,88%	-0,82	92,40	93,24	92,40	93,24	76K	95
10/04/2026	-0,02%	-0,02	93,22	93,24	92,01	93,25	171K	1.171
09/04/2026	1,79%	1,64	93,24	93,25	92,32	93,25	228K	1.048
08/04/2026	-0,43%	-0,40	91,60	92,00	91,60	93,25	317K	185
07/04/2026	0,01%	0,01	92,00	91,99	91,60	92,41	275K	171
06/04/2026	-0,44%	-0,41	91,99	90,56	90,56	92,41	186K	119
02/04/2026	0,28%	0,26	92,40	92,49	91,06	92,49	239K	211
01/04/2026	-0,39%	-0,36	92,14	93,43	92,00	93,43	248K	224
31/03/2026	-0,66%	-0,61	92,50	93,11	91,91	93,11	299K	176
30/03/2026	-0,03%	-0,03	93,11	92,66	92,62	93,13	51K	95
27/03/2026	1,23%	1,13	93,14	92,94	92,01	93,14	73K	97
26/03/2026	-0,53%	-0,49	92,01	93,13	90,93	93,14	373K	335
25/03/2026	0,00%	0,00	92,50	93,20	92,50	93,20	208K	176
24/03/2026	-1,15%	-1,08	92,50	94,49	92,40	94,49	186K	1.208
23/03/2026	-0,65%	-0,61	93,58	94,49	93,23	94,49	189K	1.187
20/03/2026	-0,33%	-0,31	94,19	94,50	93,71	94,50	104K	114
19/03/2026	0,48%	0,45	94,50	94,05	93,71	94,50	216K	144
18/03/2026	-0,48%	-0,45	94,05	94,50	94,00	94,50	249K	550
17/03/2026	0,00%	0,00	94,50	94,50	94,00	94,50	78K	74
16/03/2026	0,82%	0,77	94,50	94,50	93,85	94,50	55K	69
13/03/2026	-0,80%	-0,76	93,73	94,49	93,73	94,49	95K	142
12/03/2026	-0,01%	-0,01	94,49	94,50	93,72	94,50	102K	72
11/03/2026	0,25%	0,24	94,50	94,49	93,51	94,50	94K	85
10/03/2026	-	-	94,26	94,50	93,18	94,50	563K	353

Date,Open,High,Low,Close,Volume
18-Sep-26,84.52,85.77,84.52,85.64,9368
17-Sep-26,85.00,85.89,84.15,84.60,75309
16-Sep-26,85.75,85.96,84.00,84.15,106568
15-Sep-26,84.03,85.95,84.01,85.69,29491
14-Sep-26,85.11,85.97,84.00,84.00,93855
11-Sep-26,84.03,85.99,84.00,85.05,88564
10-Sep-26,85.78,85.78,84.00,84.00,133452
09-Sep-26,85.98,85.98,84.17,85.79,46023
08-Sep-26,84.00,85.98,84.00,85.77,33533
04-Sep-26,86.00,86.00,84.00,84.20,148651
03-Sep-26,84.79,86.00,84.00,86.00,72056
02-Sep-26,82.59,86.00,82.59,84.84,146428
01-Sep-26,85.80,86.00,84.21,84.28,124768
31-Aug-26,84.49,86.25,84.49,86.25,164553
28-Aug-26,82.17,84.47,82.17,84.45,46977
27-Aug-26,83.26,85.00,82.05,82.16,255387
26-Aug-26,83.26,84.95,83.26,84.95,124091
25-Aug-26,83.26,84.48,83.26,83.75,67130
24-Aug-26,82.15,83.95,82.15,83.90,73684
21-Aug-26,82.62,82.99,82.01,82.15,80604
20-Aug-26,81.99,82.95,81.00,82.00,186748
19-Aug-26,81.45,82.99,81.44,82.12,47078
18-Aug-26,81.01,82.50,81.01,82.27,45630
17-Aug-26,84.39,85.38,80.85,81.25,367749
14-Aug-26,83.95,85.40,83.51,83.55,79064
13-Aug-26,84.01,85.92,84.00,84.00,112303
12-Aug-26,86.06,86.07,84.18,84.18,109351
11-Aug-26,86.33,86.33,84.08,85.49,183892
10-Aug-26,86.48,86.50,85.50,85.62,78818
07-Aug-26,85.15,86.14,85.15,86.14,72828
06-Aug-26,85.52,86.10,85.15,85.15,47780
05-Aug-26,85.41,86.34,84.89,86.11,25899
04-Aug-26,86.12,86.12,84.78,84.78,119572
03-Aug-26,85.59,86.20,85.26,85.26,97171
31-Jul-26,85.51,86.00,85.50,85.60,106059
30-Jul-26,85.52,86.41,85.50,85.50,139642
29-Jul-26,85.85,86.69,85.60,86.34,10085
28-Jul-26,85.53,86.40,85.52,85.83,25905
27-Jul-26,85.61,86.94,85.52,85.52,51015
24-Jul-26,85.50,86.29,85.50,86.21,18616
23-Jul-26,87.05,87.05,85.50,85.50,65998
22-Jul-26,85.82,86.49,85.70,85.70,118071
21-Jul-26,86.51,87.15,85.70,85.82,89044
20-Jul-26,86.56,86.71,85.80,85.80,30776
17-Jul-26,87.04,87.40,85.70,85.70,374229
16-Jul-26,86.77,86.99,86.25,86.50,71242
15-Jul-26,87.47,87.49,85.51,85.67,192526
14-Jul-26,87.25,87.50,86.21,87.47,51967
13-Jul-26,86.01,87.25,86.01,86.50,64345
10-Jul-26,85.56,87.24,85.56,87.19,55518
09-Jul-26,87.26,87.26,85.51,85.51,180288
08-Jul-26,87.12,87.39,86.20,87.27,20193
07-Jul-26,87.60,87.60,86.21,86.25,45251
06-Jul-26,86.51,87.60,86.20,87.50,273806
03-Jul-26,86.17,87.61,86.17,86.21,48448
02-Jul-26,86.24,87.93,85.02,87.93,153573
01-Jul-26,87.47,88.00,86.10,88.00,81717
30-Jun-26,86.86,87.99,86.01,87.96,81308
29-Jun-26,87.60,88.10,85.83,86.00,238341
26-Jun-26,88.00,88.00,86.50,87.60,101576
25-Jun-26,87.87,88.00,87.00,87.98,10809
24-Jun-26,86.67,87.18,86.00,87.00,120246
23-Jun-26,86.06,88.09,85.79,85.81,100275
22-Jun-26,88.10,88.10,85.98,86.05,55499
19-Jun-26,88.35,88.35,86.60,88.10,98721
18-Jun-26,86.91,88.40,86.58,88.40,81257
17-Jun-26,86.64,88.48,86.42,86.90,39215
16-Jun-26,86.73,88.48,86.65,86.65,134807
15-Jun-26,85.86,88.50,85.86,88.50,153897
12-Jun-26,86.23,88.00,86.23,87.00,84616
11-Jun-26,86.39,88.00,85.50,87.99,187395
10-Jun-26,85.50,87.38,85.50,85.53,71730
09-Jun-26,85.36,88.53,85.01,85.50,178565
08-Jun-26,89.38,89.38,84.92,86.25,533661
05-Jun-26,88.00,88.50,87.90,88.49,125629
03-Jun-26,86.26,88.00,86.26,88.00,112974
02-Jun-26,87.55,88.00,87.55,87.99,185420
01-Jun-26,88.88,92.75,87.00,87.87,199544
29-May-26,87.50,88.00,87.30,88.00,532234
28-May-26,86.24,88.00,85.67,88.00,434185
27-May-26,89.00,89.00,86.13,88.00,442693
26-May-26,91.30,91.30,88.11,88.50,607895
25-May-26,89.80,92.04,89.80,91.29,137316
22-May-26,92.15,92.15,89.53,89.81,290679
21-May-26,91.37,92.15,90.05,92.14,84333
20-May-26,90.99,92.29,89.17,90.46,87672
19-May-26,91.83,92.02,89.47,90.08,155634
18-May-26,92.02,92.41,90.92,90.92,40015
15-May-26,92.00,92.88,90.90,91.10,125441
14-May-26,90.81,92.49,90.80,91.08,38130
13-May-26,92.92,92.92,90.51,90.51,114649
12-May-26,92.75,92.75,91.83,92.12,114057
11-May-26,92.75,92.91,91.85,92.12,79810
08-May-26,92.83,92.84,91.92,92.75,24853
07-May-26,92.57,92.85,91.75,91.91,93328
06-May-26,92.69,92.98,92.00,92.17,98441
05-May-26,92.70,93.00,92.18,92.23,53940
04-May-26,93.28,93.28,92.57,92.70,320703
30-Apr-26,92.01,94.42,92.01,94.38,32524
29-Apr-26,93.93,94.89,92.02,92.04,581898
28-Apr-26,92.65,93.10,92.65,93.00,47279
27-Apr-26,92.69,94.98,92.66,92.67,286373
24-Apr-26,93.25,93.25,92.82,92.82,65147
23-Apr-26,92.99,93.25,92.72,92.85,306670
22-Apr-26,92.72,93.25,92.72,93.00,56562
20-Apr-26,93.25,93.25,92.60,93.24,31310
17-Apr-26,92.51,93.23,92.51,93.23,101435
16-Apr-26,93.25,93.25,92.61,92.68,100912
15-Apr-26,93.25,93.25,92.51,92.51,287428
14-Apr-26,93.25,93.25,92.50,93.25,92578
13-Apr-26,93.24,93.24,92.40,92.40,75991
10-Apr-26,93.24,93.25,92.01,93.22,170653
09-Apr-26,93.25,93.25,92.32,93.24,228342
08-Apr-26,92.00,93.25,91.60,91.60,317491
07-Apr-26,91.99,92.41,91.60,92.00,275345
06-Apr-26,90.56,92.41,90.56,91.99,186332
02-Apr-26,92.49,92.49,91.06,92.40,239174
01-Apr-26,93.43,93.43,92.00,92.14,248285
31-Mar-26,93.11,93.11,91.91,92.50,299231
30-Mar-26,92.66,93.13,92.62,93.11,51433
27-Mar-26,92.94,93.14,92.01,93.14,73159
26-Mar-26,93.13,93.14,90.93,92.01,372676
25-Mar-26,93.20,93.20,92.50,92.50,207924
24-Mar-26,94.49,94.49,92.40,92.50,186266
23-Mar-26,94.49,94.49,93.23,93.58,189074
20-Mar-26,94.50,94.50,93.71,94.19,103898
19-Mar-26,94.05,94.50,93.71,94.50,216324
18-Mar-26,94.50,94.50,94.00,94.05,249365
17-Mar-26,94.50,94.50,94.00,94.50,77628
16-Mar-26,94.50,94.50,93.85,94.50,54611
13-Mar-26,94.49,94.49,93.73,93.73,95326
12-Mar-26,94.50,94.50,93.72,94.49,101769
11-Mar-26,94.49,94.50,93.51,94.50,94184
10-Mar-26,94.50,94.50,93.18,94.26,562583

*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: NUIF11