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
02/04/2025	-1,03%	-0,91	87,50	89,10	87,50	89,30	84K	40
01/04/2025	-0,66%	-0,59	88,41	89,10	88,41	89,10	22K	24
31/03/2025	2,95%	2,55	89,00	86,31	86,30	89,00	163K	77
28/03/2025	-0,63%	-0,55	86,45	87,79	86,22	87,80	136K	32
27/03/2025	-0,16%	-0,14	87,00	87,56	86,15	87,56	89K	29
26/03/2025	-0,70%	-0,61	87,14	87,80	87,07	87,80	107K	42
25/03/2025	2,02%	1,74	87,75	87,36	87,00	87,80	227K	104

24/03/2025	-2,26%	-1,99	86,01	88,01	86,01	89,00	178K	91
21/03/2025	0,62%	0,54	88,00	87,37	87,01	89,00	55K	48
20/03/2025	-0,61%	-0,54	87,46	86,42	86,42	88,00	18K	44
19/03/2025	0,00%	0,00	88,00	88,88	86,25	88,88	55K	74
18/03/2025	0,91%	0,79	88,00	87,23	87,21	88,75	18K	40
17/03/2025	-2,01%	-1,79	87,21	89,00	87,12	89,00	51K	32
14/03/2025	1,26%	1,11	89,00	88,78	88,00	89,99	12K	21
13/03/2025	-2,24%	-2,01	87,89	89,99	86,99	89,99	56K	52
12/03/2025	4,52%	3,89	89,90	86,88	86,00	89,99	7K	31
11/03/2025	-2,26%	-1,99	86,01	88,88	85,65	91,00	70K	77
10/03/2025	0,28%	0,25	88,00	88,63	85,12	88,64	38K	29
07/03/2025	-0,18%	-0,16	87,75	87,92	85,05	87,92	33K	38
06/03/2025	0,24%	0,21	87,91	85,94	83,50	90,48	69K	39
05/03/2025	-0,34%	-0,30	87,70	87,90	81,43	87,91	31K	36
28/02/2025	6,36%	5,26	88,00	81,08	80,53	88,00	78K	54
27/02/2025	1,52%	1,24	82,74	81,50	80,30	82,74	39K	128
26/02/2025	1,84%	1,47	81,50	79,05	79,05	81,64	70K	53
25/02/2025	0,29%	0,23	80,03	80,60	80,00	81,64	91K	45
24/02/2025	-1,48%	-1,20	79,80	81,81	78,00	82,02	149K	116
21/02/2025	-2,44%	-2,03	81,00	83,03	80,51	83,03	55K	50
20/02/2025	3,80%	3,04	83,03	80,77	80,01	83,03	151K	136
19/02/2025	-0,83%	-0,67	79,99	81,32	79,95	81,32	211K	104
18/02/2025	-0,82%	-0,67	80,66	79,92	79,92	81,33	39K	76
17/02/2025	-0,45%	-0,37	81,33	81,70	79,98	81,70	101K	80
14/02/2025	2,25%	1,80	81,70	80,99	79,90	81,80	65K	44
13/02/2025	-2,32%	-1,90	79,90	81,80	79,90	81,81	11K	22
12/02/2025	2,78%	2,21	81,80	80,39	79,63	81,81	32K	27
11/02/2025	-0,51%	-0,41	79,59	80,80	79,51	81,78	36K	52
10/02/2025	-3,68%	-3,06	80,00	83,05	76,51	83,05	58K	66
07/02/2025	2,54%	2,06	83,06	81,81	80,05	83,06	107K	51
06/02/2025	1,25%	1,00	81,00	80,03	80,00	82,09	111K	77
05/02/2025	-0,10%	-0,08	80,00	80,89	80,00	82,39	53K	35
04/02/2025	-3,98%	-3,32	80,08	81,73	80,05	83,22	63K	48
03/02/2025	-3,02%	-2,60	83,40	85,99	78,21	85,99	222K	991
31/01/2025	12,82%	9,77	86,00	76,26	76,26	86,00	86K	81
30/01/2025	-4,71%	-3,77	76,23	82,57	76,23	82,57	121K	80
29/01/2025	-4,44%	-3,72	80,00	83,72	80,00	83,72	57K	42
28/01/2025	4,65%	3,72	83,72	83,94	80,00	83,94	107K	96
27/01/2025	-3,85%	-3,20	80,00	84,04	78,50	84,04	82K	128
24/01/2025	-3,26%	-2,80	83,20	86,60	82,55	86,60	29K	66
23/01/2025	0,00%	0,00	86,00	86,86	84,99	86,86	66K	97
22/01/2025	-1,66%	-1,45	86,00	86,05	86,00	89,00	86K	87
21/01/2025	-1,07%	-0,95	87,45	89,29	86,72	89,29	68K	55
20/01/2025	-0,45%	-0,40	88,40	89,69	88,40	90,00	6K	26
17/01/2025	-1,53%	-1,38	88,80	89,00	88,80	90,18	20K	31
16/01/2025	-0,30%	-0,27	90,18	90,45	89,00	90,45	10K	29
15/01/2025	0,54%	0,49	90,45	90,30	85,00	90,45	72K	57
14/01/2025	1,94%	1,71	89,96	89,14	86,00	90,50	58K	89
13/01/2025	-0,84%	-0,75	88,25	89,89	87,33	89,89	12K	41
10/01/2025	-2,20%	-2,00	89,00	91,91	87,23	91,91	45K	40
09/01/2025	0,00%	0,00	91,00	91,91	90,88	91,91	15K	26
08/01/2025	-2,64%	-2,47	91,00	91,60	90,04	93,34	36K	30
07/01/2025	-1,61%	-1,53	93,47	95,00	91,00	95,00	11K	18
06/01/2025	0,00%	0,00	95,00	93,10	89,50	95,00	31K	32
03/01/2025	0,11%	0,10	95,00	93,00	92,10	95,00	21K	23
02/01/2025	0,96%	0,90	94,90	92,12	88,19	95,99	23K	40
30/12/2024	2,17%	2,00	94,00	92,00	91,01	94,00	43K	25
27/12/2024	2,21%	1,99	92,00	91,00	88,20	94,00	86K	30
26/12/2024	1,13%	1,01	90,01	89,01	88,00	93,99	164K	73
23/12/2024	-1,10%	-0,99	89,00	88,20	88,19	94,98	130K	61
20/12/2024	1,11%	0,99	89,99	89,89	88,20	94,00	30K	38
19/12/2024	-5,86%	-5,54	89,00	92,64	89,00	92,64	37K	28
18/12/2024	3,22%	2,95	94,54	90,00	89,50	94,74	29K	28
17/12/2024	2,34%	2,09	91,59	89,54	89,51	94,89	45K	32
16/12/2024	-6,28%	-6,00	89,50	96,00	89,50	96,00	30K	22
13/12/2024	8,25%	7,28	95,50	89,00	88,23	95,50	106K	55
12/12/2024	-1,97%	-1,77	88,22	90,00	88,22	90,50	25K	47
11/12/2024	-3,24%	-3,01	89,99	93,93	89,99	93,93	14K	37
10/12/2024	0,00%	0,00	93,00	91,14	91,00	95,99	10K	21
09/12/2024	-1,07%	-1,01	93,00	94,96	91,02	96,10	17K	28
06/12/2024	3,30%	3,00	94,01	91,02	91,02	95,59	77K	26
05/12/2024	-6,18%	-5,99	91,01	97,02	90,01	97,02	47K	47
04/12/2024	-0,08%	-0,08	97,00	96,22	92,50	97,00	438K	150
03/12/2024	-0,74%	-0,72	97,08	97,80	95,69	97,90	28K	36
02/12/2024	0,00%	0,00	97,80	97,80	97,00	100,08	55K	57
29/11/2024	-1,11%	-1,10	97,80	99,43	92,51	100,13	150K	90
28/11/2024	-0,40%	-0,40	98,90	99,30	98,58	100,12	33K	34
27/11/2024	-0,70%	-0,70	99,30	100,12	99,30	101,00	111K	48
26/11/2024	0,49%	0,49	100,00	100,11	99,15	100,11	32K	25
25/11/2024	-0,09%	-0,09	99,51	99,61	99,51	101,15	88K	40
22/11/2024	0,05%	0,05	99,60	100,55	99,50	101,00	26K	19
21/11/2024	-0,45%	-0,45	99,55	99,51	99,51	100,33	35K	61
19/11/2024	0,43%	0,43	100,00	100,33	99,51	100,33	35K	16
18/11/2024	0,07%	0,07	99,57	99,55	99,51	100,05	15K	31
14/11/2024	0,42%	0,42	99,50	98,05	98,05	100,33	17K	32
13/11/2024	-0,41%	-0,41	99,08	100,20	99,08	101,28	226K	75
12/11/2024	-0,01%	-0,01	99,49	98,04	98,00	99,49	25K	42
11/11/2024	-0,01%	-0,01	99,50	100,30	95,19	100,30	38K	44
08/11/2024	-0,50%	-0,50	99,51	101,02	99,00	101,02	48K	68
07/11/2024	-1,64%	-1,67	100,01	101,68	99,91	101,90	93K	43
06/11/2024	-0,23%	-0,23	101,68	101,90	99,80	101,90	13K	24
05/11/2024	1,91%	1,91	101,91	99,51	99,51	102,09	54K	42
04/11/2024	-0,48%	-0,48	100,00	100,99	99,22	101,90	235K	80
01/11/2024	-1,63%	-1,67	100,48	102,15	99,00	102,15	162K	61
31/10/2024	0,05%	0,05	102,15	102,14	100,37	102,15	47K	42
30/10/2024	0,07%	0,07	102,10	100,40	99,52	102,10	25K	32
29/10/2024	1,34%	1,35	102,03	98,78	98,78	102,14	46K	46
28/10/2024	1,70%	1,68	100,68	99,02	98,75	100,70	107K	48
25/10/2024	-0,50%	-0,50	99,00	100,50	97,80	100,99	68K	51
24/10/2024	-0,50%	-0,50	99,50	100,21	97,89	101,92	210K	75
23/10/2024	-1,72%	-1,75	100,00	101,00	100,00	101,92	197K	73
22/10/2024	1,75%	1,75	101,75	101,91	101,00	101,91	33K	27
21/10/2024	-1,75%	-1,78	100,00	101,70	100,00	101,78	409K	149
18/10/2024	-0,39%	-0,40	101,78	102,18	101,78	102,18	74K	52
17/10/2024	-0,12%	-0,12	102,18	102,30	101,00	102,30	141K	59
16/10/2024	-0,05%	-0,05	102,30	102,40	100,77	102,40	99K	81
15/10/2024	0,44%	0,45	102,35	102,90	100,70	102,90	218K	212
14/10/2024	-0,88%	-0,90	101,90	101,90	101,85	102,80	259K	63
11/10/2024	0,05%	0,05	102,80	102,75	102,00	102,90	132K	43
10/10/2024	-0,18%	-0,19	102,75	103,00	101,50	103,00	78K	44
09/10/2024	-0,06%	-0,06	102,94	103,00	102,00	103,00	120K	67
08/10/2024	-0,29%	-0,30	103,00	101,71	101,71	103,00	110K	58
07/10/2024	0,00%	0,00	103,30	103,00	102,95	103,30	83K	57
04/10/2024	-0,19%	-0,20	103,30	103,30	103,00	103,30	106K	38
03/10/2024	0,29%	0,30	103,50	103,15	102,95	103,50	135K	45
02/10/2024	0,01%	0,01	103,20	104,00	102,89	104,00	85K	44
01/10/2024	0,37%	0,38	103,19	103,00	102,86	104,00	105K	44
30/09/2024	-0,38%	-0,39	102,81	103,15	102,81	103,79	381K	83
27/09/2024	0,07%	0,07	103,20	103,12	103,00	103,25	300K	82
26/09/2024	-0,02%	-0,02	103,13	103,14	103,00	103,14	46K	58
25/09/2024	0,15%	0,15	103,15	102,99	102,99	103,15	150K	87
24/09/2024	-0,14%	-0,14	103,00	103,15	102,85	103,15	168K	77
23/09/2024	0,04%	0,04	103,14	103,15	102,70	103,80	218K	52
20/09/2024	-0,05%	-0,05	103,10	103,15	102,70	103,20	9K	29
19/09/2024	0,15%	0,15	103,15	103,15	102,80	103,15	83K	45
18/09/2024	-0,15%	-0,15	103,00	103,15	102,15	103,15	43K	42
17/09/2024	-	-	103,15	103,15	102,80	103,96	175K	68

Date,Open,High,Low,Close,Volume
02-Apr-25,89.10,89.30,87.50,87.50,84419
01-Apr-25,89.10,89.10,88.41,88.41,22215
31-Mar-25,86.31,89.00,86.30,89.00,162832
28-Mar-25,87.79,87.80,86.22,86.45,136371
27-Mar-25,87.56,87.56,86.15,87.00,88570
26-Mar-25,87.80,87.80,87.07,87.14,106922
25-Mar-25,87.36,87.80,87.00,87.75,227142
24-Mar-25,88.01,89.00,86.01,86.01,178278
21-Mar-25,87.37,89.00,87.01,88.00,54895
20-Mar-25,86.42,88.00,86.42,87.46,18232
19-Mar-25,88.88,88.88,86.25,88.00,55358
18-Mar-25,87.23,88.75,87.21,88.00,18319
17-Mar-25,89.00,89.00,87.12,87.21,50818
14-Mar-25,88.78,89.99,88.00,89.00,11741
13-Mar-25,89.99,89.99,86.99,87.89,55974
12-Mar-25,86.88,89.99,86.00,89.90,7176
11-Mar-25,88.88,91.00,85.65,86.01,70026
10-Mar-25,88.63,88.64,85.12,88.00,38055
07-Mar-25,87.92,87.92,85.05,87.75,32599
06-Mar-25,85.94,90.48,83.50,87.91,68638
05-Mar-25,87.90,87.91,81.43,87.70,30956
28-Feb-25,81.08,88.00,80.53,88.00,77873
27-Feb-25,81.50,82.74,80.30,82.74,39181
26-Feb-25,79.05,81.64,79.05,81.50,70032
25-Feb-25,80.60,81.64,80.00,80.03,91240
24-Feb-25,81.81,82.02,78.00,79.80,148863
21-Feb-25,83.03,83.03,80.51,81.00,55341
20-Feb-25,80.77,83.03,80.01,83.03,150989
19-Feb-25,81.32,81.32,79.95,79.99,210924
18-Feb-25,79.92,81.33,79.92,80.66,38608
17-Feb-25,81.70,81.70,79.98,81.33,101059
14-Feb-25,80.99,81.80,79.90,81.70,65212
13-Feb-25,81.80,81.81,79.90,79.90,11386
12-Feb-25,80.39,81.81,79.63,81.80,32237
11-Feb-25,80.80,81.78,79.51,79.59,35660
10-Feb-25,83.05,83.05,76.51,80.00,58334
07-Feb-25,81.81,83.06,80.05,83.06,106735
06-Feb-25,80.03,82.09,80.00,81.00,111342
05-Feb-25,80.89,82.39,80.00,80.00,52597
04-Feb-25,81.73,83.22,80.05,80.08,62812
03-Feb-25,85.99,85.99,78.21,83.40,222041
31-Jan-25,76.26,86.00,76.26,86.00,86331
30-Jan-25,82.57,82.57,76.23,76.23,121201
29-Jan-25,83.72,83.72,80.00,80.00,56789
28-Jan-25,83.94,83.94,80.00,83.72,106519
27-Jan-25,84.04,84.04,78.50,80.00,82128
24-Jan-25,86.60,86.60,82.55,83.20,29442
23-Jan-25,86.86,86.86,84.99,86.00,66009
22-Jan-25,86.05,89.00,86.00,86.00,85758
21-Jan-25,89.29,89.29,86.72,87.45,67925
20-Jan-25,89.69,90.00,88.40,88.40,6227
17-Jan-25,89.00,90.18,88.80,88.80,20415
16-Jan-25,90.45,90.45,89.00,90.18,9828
15-Jan-25,90.30,90.45,85.00,90.45,72356
14-Jan-25,89.14,90.50,86.00,89.96,58067
13-Jan-25,89.89,89.89,87.33,88.25,12402
10-Jan-25,91.91,91.91,87.23,89.00,45308
09-Jan-25,91.91,91.91,90.88,91.00,15403
08-Jan-25,91.60,93.34,90.04,91.00,36104
07-Jan-25,95.00,95.00,91.00,93.47,11141
06-Jan-25,93.10,95.00,89.50,95.00,31488
03-Jan-25,93.00,95.00,92.10,95.00,20735
02-Jan-25,92.12,95.99,88.19,94.90,22584
30-Dec-24,92.00,94.00,91.01,94.00,43150
27-Dec-24,91.00,94.00,88.20,92.00,86104
26-Dec-24,89.01,93.99,88.00,90.01,164015
23-Dec-24,88.20,94.98,88.19,89.00,130354
20-Dec-24,89.89,94.00,88.20,89.99,30490
19-Dec-24,92.64,92.64,89.00,89.00,37174
18-Dec-24,90.00,94.74,89.50,94.54,29129
17-Dec-24,89.54,94.89,89.51,91.59,44824
16-Dec-24,96.00,96.00,89.50,89.50,29547
13-Dec-24,89.00,95.50,88.23,95.50,106256
12-Dec-24,90.00,90.50,88.22,88.22,25443
11-Dec-24,93.93,93.93,89.99,89.99,14369
10-Dec-24,91.14,95.99,91.00,93.00,9591
09-Dec-24,94.96,96.10,91.02,93.00,16726
06-Dec-24,91.02,95.59,91.02,94.01,77215
05-Dec-24,97.02,97.02,90.01,91.01,46687
04-Dec-24,96.22,97.00,92.50,97.00,437621
03-Dec-24,97.80,97.90,95.69,97.08,27758
02-Dec-24,97.80,100.08,97.00,97.80,54603
29-Nov-24,99.43,100.13,92.51,97.80,149940
28-Nov-24,99.30,100.12,98.58,98.90,33049
27-Nov-24,100.12,101.00,99.30,99.30,110887
26-Nov-24,100.11,100.11,99.15,100.00,32111
25-Nov-24,99.61,101.15,99.51,99.51,87866
22-Nov-24,100.55,101.00,99.50,99.60,25933
21-Nov-24,99.51,100.33,99.51,99.55,35118
19-Nov-24,100.33,100.33,99.51,100.00,35375
18-Nov-24,99.55,100.05,99.51,99.57,15479
14-Nov-24,98.05,100.33,98.05,99.50,16828
13-Nov-24,100.20,101.28,99.08,99.08,226189
12-Nov-24,98.04,99.49,98.00,99.49,24690
11-Nov-24,100.30,100.30,95.19,99.50,38340
08-Nov-24,101.02,101.02,99.00,99.51,47781
07-Nov-24,101.68,101.90,99.91,100.01,93162
06-Nov-24,101.90,101.90,99.80,101.68,12772
05-Nov-24,99.51,102.09,99.51,101.91,53571
04-Nov-24,100.99,101.90,99.22,100.00,235262
01-Nov-24,102.15,102.15,99.00,100.48,162058
31-Oct-24,102.14,102.15,100.37,102.15,46844
30-Oct-24,100.40,102.10,99.52,102.10,25178
29-Oct-24,98.78,102.14,98.78,102.03,46175
28-Oct-24,99.02,100.70,98.75,100.68,107427
25-Oct-24,100.50,100.99,97.80,99.00,68246
24-Oct-24,100.21,101.92,97.89,99.50,210223
23-Oct-24,101.00,101.92,100.00,100.00,197356
22-Oct-24,101.91,101.91,101.00,101.75,32704
21-Oct-24,101.70,101.78,100.00,100.00,408721
18-Oct-24,102.18,102.18,101.78,101.78,74433
17-Oct-24,102.30,102.30,101.00,102.18,140853
16-Oct-24,102.40,102.40,100.77,102.30,99011
15-Oct-24,102.90,102.90,100.70,102.35,217559
14-Oct-24,101.90,102.80,101.85,101.90,259372
11-Oct-24,102.75,102.90,102.00,102.80,131763
10-Oct-24,103.00,103.00,101.50,102.75,77961
09-Oct-24,103.00,103.00,102.00,102.94,119807
08-Oct-24,101.71,103.00,101.71,103.00,109704
07-Oct-24,103.00,103.30,102.95,103.30,83260
04-Oct-24,103.30,103.30,103.00,103.30,106129
03-Oct-24,103.15,103.50,102.95,103.50,134951
02-Oct-24,104.00,104.00,102.89,103.20,85100
01-Oct-24,103.00,104.00,102.86,103.19,104680
30-Sep-24,103.15,103.79,102.81,102.81,380909
27-Sep-24,103.12,103.25,103.00,103.20,300371
26-Sep-24,103.14,103.14,103.00,103.13,45999
25-Sep-24,102.99,103.15,102.99,103.15,150483
24-Sep-24,103.15,103.15,102.85,103.00,168098
23-Sep-24,103.15,103.80,102.70,103.14,217584
20-Sep-24,103.15,103.20,102.70,103.10,8854
19-Sep-24,103.15,103.15,102.80,103.15,83255
18-Sep-24,103.15,103.15,102.15,103.00,42748
17-Sep-24,103.15,103.96,102.80,103.15,175123

*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