Cotação atual, histórico e gráfico do papel: NVHO11

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 NVHO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	2,83%	0,34	12,34	12,99	12,34	12,99	115	9
14/05/2025	0,00%	0,00	12,00	12,49	12,00	12,49	49	4
13/05/2025	-7,62%	-0,99	12,00	12,01	11,99	12,01	15K	9
12/05/2025	-0,08%	-0,01	12,99	12,01	12,00	12,99	5K	5
09/05/2025	8,88%	1,06	13,00	13,90	12,99	13,90	7K	3
08/05/2025	0,00%	0,00	11,94	11,93	11,93	11,94	6K	10
07/05/2025	3,83%	0,44	11,94	11,95	11,93	11,95	6K	7

06/05/2025	1,77%	0,20	11,50	11,30	11,30	11,59	2K	5
05/05/2025	2,73%	0,30	11,30	11,01	10,67	11,50	4K	14
02/05/2025	2,80%	0,30	11,00	11,01	11,00	11,01	6K	4
30/04/2025	-4,46%	-0,50	10,70	11,20	10,69	11,20	1K	16
29/04/2025	0,09%	0,01	11,20	11,20	11,20	11,20	11	1
28/04/2025	0,00%	0,00	11,19	11,19	11,19	11,19	458	2
25/04/2025	-0,18%	-0,02	11,19	11,19	11,19	11,19	201	1
24/04/2025	-3,45%	-0,40	11,21	11,35	11,21	11,35	561	5
23/04/2025	-0,26%	-0,03	11,61	11,64	11,61	11,64	256	3
22/04/2025	7,98%	0,86	11,64	10,84	10,80	11,64	3K	8
17/04/2025	-3,75%	-0,42	10,78	11,66	10,78	11,66	832	8
16/04/2025	-4,03%	-0,47	11,20	11,67	11,20	11,67	206	2
15/04/2025	1,48%	0,17	11,67	11,68	11,67	11,68	385	4
14/04/2025	2,68%	0,30	11,50	11,75	10,98	11,75	4K	10
11/04/2025	1,82%	0,20	11,20	11,78	11,20	11,78	123	2
09/04/2025	-3,00%	-0,34	11,00	11,88	11,00	11,88	572	5
08/04/2025	0,00%	0,00	11,34	11,51	11,34	11,90	6K	26
07/04/2025	0,27%	0,03	11,34	11,90	11,34	12,09	1K	5
04/04/2025	-9,30%	-1,16	11,31	12,47	11,31	12,47	1K	4
03/04/2025	6,58%	0,77	12,47	11,99	11,99	12,47	1K	5
02/04/2025	-1,68%	-0,20	11,70	12,00	11,70	12,01	5K	8
01/04/2025	-0,50%	-0,06	11,90	10,71	10,71	11,90	80	3
31/03/2025	-0,25%	-0,03	11,96	11,99	11,17	11,99	483	7
28/03/2025	3,18%	0,37	11,99	11,99	11,99	11,99	83	1
27/03/2025	0,00%	0,00	11,62	11,62	11,61	11,62	325	5
26/03/2025	0,00%	0,00	11,62	11,61	11,61	11,62	58	3
25/03/2025	-2,19%	-0,26	11,62	11,87	11,27	11,87	2K	17
24/03/2025	-0,83%	-0,10	11,88	12,29	11,88	12,29	1K	12
21/03/2025	-0,25%	-0,03	11,98	11,98	11,98	11,98	1K	3
20/03/2025	1,69%	0,20	12,01	12,34	12,01	12,34	291	6
18/03/2025	-0,34%	-0,04	11,81	12,41	11,80	12,41	217	7
17/03/2025	-0,42%	-0,05	11,85	12,00	11,85	12,39	1K	11
14/03/2025	0,00%	0,00	11,90	12,41	11,90	12,41	4K	10
13/03/2025	-3,25%	-0,40	11,90	12,00	11,90	12,49	7K	11
12/03/2025	-1,44%	-0,18	12,30	12,49	11,81	12,49	1K	12
11/03/2025	0,32%	0,04	12,48	12,49	11,81	12,49	1K	13
10/03/2025	4,10%	0,49	12,44	12,50	11,75	12,50	580	14
07/03/2025	2,14%	0,25	11,95	11,31	11,31	11,95	23	2
06/03/2025	-16,37%	-2,29	11,70	12,71	11,51	12,73	7K	24
05/03/2025	13,93%	1,71	13,99	10,08	10,08	13,99	880	4
28/02/2025	2,33%	0,28	12,28	11,54	11,54	12,28	5K	17
27/02/2025	-2,12%	-0,26	12,00	12,27	11,54	12,27	6K	16
26/02/2025	6,61%	0,76	12,26	12,33	11,54	12,34	1K	6
25/02/2025	-1,79%	-0,21	11,50	12,33	11,50	12,33	2K	17
24/02/2025	-2,50%	-0,30	11,71	12,30	11,71	12,30	1K	9
21/02/2025	-3,15%	-0,39	12,01	12,49	11,82	12,49	1K	8
20/02/2025	6,80%	0,79	12,40	11,62	11,62	12,60	35K	24
19/02/2025	0,87%	0,10	11,61	11,60	11,60	12,38	140	5
18/02/2025	-0,17%	-0,02	11,51	11,51	11,51	12,39	836	7
17/02/2025	-7,32%	-0,91	11,53	11,52	11,50	11,53	2K	15
14/02/2025	-0,80%	-0,10	12,44	12,49	11,51	12,49	957	14
13/02/2025	4,50%	0,54	12,54	11,99	11,99	12,54	683	3
12/02/2025	3,45%	0,40	12,00	11,79	11,79	12,50	23K	13
11/02/2025	-2,27%	-0,27	11,60	12,03	11,00	12,03	613	16
10/02/2025	5,23%	0,59	11,87	11,97	11,03	11,97	341	11
07/02/2025	1,17%	0,13	11,28	11,16	11,02	11,28	6K	6
06/02/2025	-10,73%	-1,34	11,15	12,47	11,06	12,47	538	14
05/02/2025	6,30%	0,74	12,49	11,75	11,75	12,49	616	7
04/02/2025	0,43%	0,05	11,75	11,75	11,75	11,75	47	2
03/02/2025	7,04%	0,77	11,70	11,50	11,50	11,70	315	3
31/01/2025	-4,96%	-0,57	10,93	11,51	10,93	11,51	279	12
30/01/2025	2,68%	0,30	11,50	11,50	11,50	11,50	138	3
29/01/2025	2,47%	0,27	11,20	10,87	10,87	11,51	2K	12
28/01/2025	1,30%	0,14	10,93	11,46	10,83	11,71	3K	15
27/01/2025	0,47%	0,05	10,79	10,75	10,75	10,79	2K	10
24/01/2025	-10,35%	-1,24	10,74	12,42	10,74	12,42	7K	32
23/01/2025	-0,83%	-0,10	11,98	12,08	11,98	12,08	3K	10
22/01/2025	-0,33%	-0,04	12,08	12,11	12,08	12,49	430	26
21/01/2025	0,08%	0,01	12,12	12,11	12,11	12,48	636	8
20/01/2025	0,17%	0,02	12,11	12,46	12,11	12,46	73	4
17/01/2025	-2,97%	-0,37	12,09	12,46	12,09	12,46	798	4
16/01/2025	3,32%	0,40	12,46	13,27	12,09	13,27	459	12
15/01/2025	0,00%	0,00	12,06	12,05	12,05	12,10	48	4
14/01/2025	-3,67%	-0,46	12,06	12,52	12,06	12,52	741	5
13/01/2025	2,79%	0,34	12,52	12,19	12,15	12,52	4K	9
10/01/2025	1,33%	0,16	12,18	12,20	12,02	12,20	2K	9
09/01/2025	-0,33%	-0,04	12,02	12,00	12,00	12,23	1K	17
08/01/2025	-1,71%	-0,21	12,06	12,25	12,01	12,25	157	5
07/01/2025	2,08%	0,25	12,27	12,05	12,02	12,27	658	12
06/01/2025	0,08%	0,01	12,02	12,02	12,01	12,03	3K	20
03/01/2025	0,00%	0,00	12,01	12,29	12,01	12,29	351	10
02/01/2025	-3,61%	-0,45	12,01	11,81	11,81	12,34	71	4
30/12/2024	0,00%	0,00	12,46	12,45	11,81	12,46	3K	9
27/12/2024	0,16%	0,02	12,46	12,46	12,46	12,46	12	1
26/12/2024	1,22%	0,15	12,44	12,62	11,85	12,62	827	18
23/12/2024	-0,24%	-0,03	12,29	12,30	12,09	12,30	427	11
20/12/2024	1,99%	0,24	12,32	12,32	12,07	12,33	3K	27
19/12/2024	0,08%	0,01	12,08	12,32	12,06	12,32	411	12
17/12/2024	-0,25%	-0,03	12,07	12,06	12,06	12,08	289	6
16/12/2024	0,33%	0,04	12,10	12,53	12,06	12,53	484	7
13/12/2024	-0,41%	-0,05	12,06	12,52	12,06	12,52	507	5
12/12/2024	0,41%	0,05	12,11	12,06	12,05	12,11	494	7
11/12/2024	-3,44%	-0,43	12,06	12,52	12,05	12,52	169	6
10/12/2024	-0,08%	-0,01	12,49	12,49	12,49	12,49	437	4
09/12/2024	-0,71%	-0,09	12,50	12,16	11,99	12,52	21K	30
06/12/2024	0,00%	0,00	12,59	12,60	12,59	12,60	4K	7
05/12/2024	3,54%	0,43	12,59	12,59	12,17	12,59	343	4
04/12/2024	-3,42%	-0,43	12,16	12,60	12,16	12,60	150	11
03/12/2024	4,22%	0,51	12,59	12,06	12,06	12,59	1K	16
02/12/2024	-5,99%	-0,77	12,08	12,60	11,86	12,60	3K	24
29/11/2024	4,39%	0,54	12,85	12,30	12,30	12,85	15K	8
28/11/2024	0,00%	0,00	12,31	12,66	12,30	12,66	2K	21
27/11/2024	-3,98%	-0,51	12,31	12,78	12,31	12,79	306	5
26/11/2024	3,89%	0,48	12,82	12,31	12,31	12,82	152	3
25/11/2024	0,33%	0,04	12,34	13,00	12,31	13,00	5K	29
22/11/2024	1,07%	0,13	12,30	12,30	12,30	12,30	369	1
21/11/2024	-6,02%	-0,78	12,17	12,94	12,16	12,94	402	6
19/11/2024	0,31%	0,04	12,95	12,90	12,89	12,95	387	7
18/11/2024	-0,46%	-0,06	12,91	12,00	12,00	12,99	7K	24
14/11/2024	3,76%	0,47	12,97	12,99	12,97	12,99	103	2
13/11/2024	-3,70%	-0,48	12,50	12,20	12,00	12,99	5K	25
12/11/2024	4,42%	0,55	12,98	12,99	12,01	12,99	3K	13
11/11/2024	1,89%	0,23	12,43	12,52	12,38	13,00	15K	15
08/11/2024	-0,81%	-0,10	12,20	12,17	12,17	12,30	3K	15
07/11/2024	-3,83%	-0,49	12,30	12,79	12,30	12,79	274	6
06/11/2024	5,18%	0,63	12,79	12,16	12,16	12,79	582	7
05/11/2024	0,08%	0,01	12,16	12,16	12,16	12,16	85	2
04/11/2024	0,00%	0,00	12,15	12,15	11,99	12,15	743	6
01/11/2024	1,08%	0,13	12,15	12,15	12,15	12,15	97	1
31/10/2024	-7,61%	-0,99	12,02	13,00	12,02	13,22	25K	13
30/10/2024	0,54%	0,07	13,01	12,02	12,02	13,01	5K	18
29/10/2024	11,07%	1,29	12,94	11,65	11,65	13,00	3K	24
28/10/2024	1,30%	0,15	11,65	11,50	11,29	12,00	103K	98
25/10/2024	-4,01%	-0,48	11,50	12,00	11,50	12,00	3K	28
24/10/2024	-0,50%	-0,06	11,98	12,04	11,31	12,04	961	7
23/10/2024	0,08%	0,01	12,04	12,03	12,03	12,04	927	8
22/10/2024	-	-	12,03	12,17	12,03	12,17	568	8

Date,Open,High,Low,Close,Volume
16-May-25,12.99,12.99,12.34,12.34,115
14-May-25,12.49,12.49,12.00,12.00,49
13-May-25,12.01,12.01,11.99,12.00,15303
12-May-25,12.01,12.99,12.00,12.99,5477
09-May-25,13.90,13.90,12.99,13.00,6624
08-May-25,11.93,11.94,11.93,11.94,6125
07-May-25,11.95,11.95,11.93,11.94,6340
06-May-25,11.30,11.59,11.30,11.50,1775
05-May-25,11.01,11.50,10.67,11.30,4177
02-May-25,11.01,11.01,11.00,11.00,6083
30-Apr-25,11.20,11.20,10.69,10.70,1478
29-Apr-25,11.20,11.20,11.20,11.20,11
28-Apr-25,11.19,11.19,11.19,11.19,458
25-Apr-25,11.19,11.19,11.19,11.19,201
24-Apr-25,11.35,11.35,11.21,11.21,561
23-Apr-25,11.64,11.64,11.61,11.61,256
22-Apr-25,10.84,11.64,10.80,11.64,3298
17-Apr-25,11.66,11.66,10.78,10.78,832
16-Apr-25,11.67,11.67,11.20,11.20,206
15-Apr-25,11.68,11.68,11.67,11.67,385
14-Apr-25,11.75,11.75,10.98,11.50,3557
11-Apr-25,11.78,11.78,11.20,11.20,123
09-Apr-25,11.88,11.88,11.00,11.00,572
08-Apr-25,11.51,11.90,11.34,11.34,5985
07-Apr-25,11.90,12.09,11.34,11.34,1338
04-Apr-25,12.47,12.47,11.31,11.31,1348
03-Apr-25,11.99,12.47,11.99,12.47,1392
02-Apr-25,12.00,12.01,11.70,11.70,4519
01-Apr-25,10.71,11.90,10.71,11.90,80
31-Mar-25,11.99,11.99,11.17,11.96,483
28-Mar-25,11.99,11.99,11.99,11.99,83
27-Mar-25,11.62,11.62,11.61,11.62,325
26-Mar-25,11.61,11.62,11.61,11.62,58
25-Mar-25,11.87,11.87,11.27,11.62,2044
24-Mar-25,12.29,12.29,11.88,11.88,1103
21-Mar-25,11.98,11.98,11.98,11.98,1198
20-Mar-25,12.34,12.34,12.01,12.01,291
18-Mar-25,12.41,12.41,11.80,11.81,217
17-Mar-25,12.00,12.39,11.85,11.85,1490
14-Mar-25,12.41,12.41,11.90,11.90,3535
13-Mar-25,12.00,12.49,11.90,11.90,7054
12-Mar-25,12.49,12.49,11.81,12.30,1261
11-Mar-25,12.49,12.49,11.81,12.48,1450
10-Mar-25,12.50,12.50,11.75,12.44,580
07-Mar-25,11.31,11.95,11.31,11.95,23
06-Mar-25,12.71,12.73,11.51,11.70,6570
05-Mar-25,10.08,13.99,10.08,13.99,880
28-Feb-25,11.54,12.28,11.54,12.28,5112
27-Feb-25,12.27,12.27,11.54,12.00,5885
26-Feb-25,12.33,12.34,11.54,12.26,1268
25-Feb-25,12.33,12.33,11.50,11.50,1922
24-Feb-25,12.30,12.30,11.71,11.71,1076
21-Feb-25,12.49,12.49,11.82,12.01,1048
20-Feb-25,11.62,12.60,11.62,12.40,35312
19-Feb-25,11.60,12.38,11.60,11.61,140
18-Feb-25,11.51,12.39,11.51,11.51,836
17-Feb-25,11.52,11.53,11.50,11.53,2282
14-Feb-25,12.49,12.49,11.51,12.44,957
13-Feb-25,11.99,12.54,11.99,12.54,683
12-Feb-25,11.79,12.50,11.79,12.00,23181
11-Feb-25,12.03,12.03,11.00,11.60,613
10-Feb-25,11.97,11.97,11.03,11.87,341
07-Feb-25,11.16,11.28,11.02,11.28,5749
06-Feb-25,12.47,12.47,11.06,11.15,538
05-Feb-25,11.75,12.49,11.75,12.49,616
04-Feb-25,11.75,11.75,11.75,11.75,47
03-Feb-25,11.50,11.70,11.50,11.70,315
31-Jan-25,11.51,11.51,10.93,10.93,279
30-Jan-25,11.50,11.50,11.50,11.50,138
29-Jan-25,10.87,11.51,10.87,11.20,2235
28-Jan-25,11.46,11.71,10.83,10.93,3249
27-Jan-25,10.75,10.79,10.75,10.79,1616
24-Jan-25,12.42,12.42,10.74,10.74,7091
23-Jan-25,12.08,12.08,11.98,11.98,2570
22-Jan-25,12.11,12.49,12.08,12.08,430
21-Jan-25,12.11,12.48,12.11,12.12,636
20-Jan-25,12.46,12.46,12.11,12.11,73
17-Jan-25,12.46,12.46,12.09,12.09,798
16-Jan-25,13.27,13.27,12.09,12.46,459
15-Jan-25,12.05,12.10,12.05,12.06,48
14-Jan-25,12.52,12.52,12.06,12.06,741
13-Jan-25,12.19,12.52,12.15,12.52,3993
10-Jan-25,12.20,12.20,12.02,12.18,1912
09-Jan-25,12.00,12.23,12.00,12.02,1008
08-Jan-25,12.25,12.25,12.01,12.06,157
07-Jan-25,12.05,12.27,12.02,12.27,658
06-Jan-25,12.02,12.03,12.01,12.02,2727
03-Jan-25,12.29,12.29,12.01,12.01,351
02-Jan-25,11.81,12.34,11.81,12.01,71
30-Dec-24,12.45,12.46,11.81,12.46,2776
27-Dec-24,12.46,12.46,12.46,12.46,12
26-Dec-24,12.62,12.62,11.85,12.44,827
23-Dec-24,12.30,12.30,12.09,12.29,427
20-Dec-24,12.32,12.33,12.07,12.32,3118
19-Dec-24,12.32,12.32,12.06,12.08,411
17-Dec-24,12.06,12.08,12.06,12.07,289
16-Dec-24,12.53,12.53,12.06,12.10,484
13-Dec-24,12.52,12.52,12.06,12.06,507
12-Dec-24,12.06,12.11,12.05,12.11,494
11-Dec-24,12.52,12.52,12.05,12.06,169
10-Dec-24,12.49,12.49,12.49,12.49,437
09-Dec-24,12.16,12.52,11.99,12.50,21025
06-Dec-24,12.60,12.60,12.59,12.59,3994
05-Dec-24,12.59,12.59,12.17,12.59,343
04-Dec-24,12.60,12.60,12.16,12.16,150
03-Dec-24,12.06,12.59,12.06,12.59,1401
02-Dec-24,12.60,12.60,11.86,12.08,2882
29-Nov-24,12.30,12.85,12.30,12.85,14564
28-Nov-24,12.66,12.66,12.30,12.31,2490
27-Nov-24,12.78,12.79,12.31,12.31,306
26-Nov-24,12.31,12.82,12.31,12.82,152
25-Nov-24,13.00,13.00,12.31,12.34,5147
22-Nov-24,12.30,12.30,12.30,12.30,369
21-Nov-24,12.94,12.94,12.16,12.17,402
19-Nov-24,12.90,12.95,12.89,12.95,387
18-Nov-24,12.00,12.99,12.00,12.91,6690
14-Nov-24,12.99,12.99,12.97,12.97,103
13-Nov-24,12.20,12.99,12.00,12.50,5393
12-Nov-24,12.99,12.99,12.01,12.98,3457
11-Nov-24,12.52,13.00,12.38,12.43,15386
08-Nov-24,12.17,12.30,12.17,12.20,2602
07-Nov-24,12.79,12.79,12.30,12.30,274
06-Nov-24,12.16,12.79,12.16,12.79,582
05-Nov-24,12.16,12.16,12.16,12.16,85
04-Nov-24,12.15,12.15,11.99,12.15,743
01-Nov-24,12.15,12.15,12.15,12.15,97
31-Oct-24,13.00,13.22,12.02,12.02,24726
30-Oct-24,12.02,13.01,12.02,13.01,5169
29-Oct-24,11.65,13.00,11.65,12.94,2843
28-Oct-24,11.50,12.00,11.29,11.65,103456
25-Oct-24,12.00,12.00,11.50,11.50,2857
24-Oct-24,12.04,12.04,11.31,11.98,961
23-Oct-24,12.03,12.04,12.03,12.04,927
22-Oct-24,12.17,12.17,12.03,12.03,568

*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: NVHO11