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
01/12/2020	0,00%	0,00	12,69	12,77	12,04	12,80	9K	41
30/11/2020	3,42%	0,42	12,69	12,40	12,20	12,69	4K	37
27/11/2020	-0,89%	-0,11	12,27	12,45	12,27	12,47	944	25
26/11/2020	1,31%	0,16	12,38	12,20	12,20	12,38	2K	18
25/11/2020	-0,65%	-0,08	12,22	12,30	12,18	12,66	2K	31
24/11/2020	-1,60%	-0,20	12,30	12,25	12,20	12,40	2K	42
23/11/2020	0,81%	0,10	12,50	12,50	12,28	12,50	6K	34
20/11/2020	-2,36%	-0,30	12,40	12,45	12,30	12,55	4K	40
19/11/2020	-0,63%	-0,08	12,70	12,80	12,44	12,90	5K	43
18/11/2020	0,24%	0,03	12,78	12,73	12,65	12,80	3K	28
17/11/2020	4,51%	0,55	12,75	11,98	11,98	12,75	14K	42

16/11/2020	1,24%	0,15	12,20	12,00	12,00	12,20	12K	65
13/11/2020	0,00%	0,00	12,05	11,90	11,90	12,05	14K	35
12/11/2020	0,50%	0,06	12,05	11,97	11,89	12,05	11K	52
11/11/2020	-0,08%	-0,01	11,99	12,00	11,90	12,00	2K	29
10/11/2020	0,76%	0,09	12,00	12,04	11,83	12,05	6K	51
09/11/2020	0,08%	0,01	11,91	12,09	11,90	12,09	6K	62
06/11/2020	-0,75%	-0,09	11,90	12,09	11,63	12,09	4K	50
05/11/2020	0,50%	0,06	11,99	12,01	11,85	12,01	4K	56
04/11/2020	0,85%	0,10	11,93	11,83	11,83	12,09	6K	42
03/11/2020	-0,59%	-0,07	11,83	11,26	11,26	12,49	2K	38
30/10/2020	-1,65%	-0,20	11,90	12,10	11,70	12,10	5K	31
29/10/2020	2,89%	0,34	12,10	11,76	11,69	12,10	4K	31
28/10/2020	-1,67%	-0,20	11,76	11,96	11,76	12,09	6K	59
27/10/2020	2,66%	0,31	11,96	12,09	11,80	12,09	1K	36
26/10/2020	-4,82%	-0,59	11,65	12,24	11,16	12,26	18K	146
23/10/2020	-0,24%	-0,03	12,24	12,25	12,18	12,28	4K	29
22/10/2020	0,66%	0,08	12,27	12,29	12,04	12,30	7K	59
21/10/2020	-0,97%	-0,12	12,19	11,57	10,86	12,40	39K	120
20/10/2020	0,57%	0,07	12,31	12,47	12,13	12,47	2K	46
19/10/2020	-1,77%	-0,22	12,24	12,46	11,71	12,46	5K	44
16/10/2020	0,16%	0,02	12,46	12,26	11,49	12,47	4K	58
15/10/2020	-0,24%	-0,03	12,44	12,23	12,21	12,47	3K	37
14/10/2020	0,56%	0,07	12,47	12,36	11,45	12,50	11K	100
13/10/2020	1,72%	0,21	12,40	12,19	11,54	12,73	16K	87
09/10/2020	-2,56%	-0,32	12,19	12,08	12,07	12,49	4K	49
08/10/2020	-0,71%	-0,09	12,51	12,62	11,27	12,74	14K	174
07/10/2020	0,00%	0,00	12,60	12,55	12,41	12,60	1K	33
06/10/2020	-1,56%	-0,20	12,60	12,79	12,42	12,79	7K	67
05/10/2020	0,00%	0,00	12,80	12,98	12,80	12,98	1K	26
02/10/2020	-1,46%	-0,19	12,80	12,99	12,62	12,99	2K	21
01/10/2020	2,28%	0,29	12,99	12,85	12,85	12,99	6K	44
30/09/2020	-0,70%	-0,09	12,70	12,02	12,02	12,99	3K	14
29/09/2020	0,55%	0,07	12,79	12,71	12,71	12,85	652	16
28/09/2020	-1,01%	-0,13	12,72	12,80	12,01	12,80	4K	84
25/09/2020	2,80%	0,35	12,85	12,99	12,50	13,00	6K	72
24/09/2020	-1,96%	-0,25	12,50	12,27	12,27	13,00	6K	67
23/09/2020	-2,45%	-0,32	12,75	13,07	12,75	13,44	31K	70
22/09/2020	-1,36%	-0,18	13,07	13,26	12,90	13,49	5K	32
21/09/2020	-1,49%	-0,20	13,25	13,45	13,25	13,46	6K	35
18/09/2020	-0,88%	-0,12	13,45	13,56	13,30	13,56	2K	26
17/09/2020	0,52%	0,07	13,57	13,31	13,27	13,58	6K	35
16/09/2020	-0,59%	-0,08	13,50	13,27	13,27	13,50	2K	23
15/09/2020	0,74%	0,10	13,58	13,48	13,25	13,58	11K	56
14/09/2020	0,97%	0,13	13,48	13,25	13,25	13,48	3K	26
11/09/2020	0,15%	0,02	13,35	13,26	13,26	13,40	6K	25
10/09/2020	-1,04%	-0,14	13,33	13,51	13,26	13,51	3K	41
09/09/2020	1,58%	0,21	13,47	13,26	13,26	13,50	3K	43
08/09/2020	-1,04%	-0,14	13,26	13,40	13,26	13,45	7K	41
04/09/2020	-0,67%	-0,09	13,40	13,50	13,33	13,50	4K	34
03/09/2020	0,67%	0,09	13,49	13,61	13,34	13,61	5K	37
02/09/2020	-1,18%	-0,16	13,40	13,56	13,38	13,56	7K	38
01/09/2020	0,15%	0,02	13,56	13,40	13,40	13,57	2K	36
31/08/2020	1,04%	0,14	13,54	13,40	13,39	13,96	3K	48
28/08/2020	-1,54%	-0,21	13,40	13,60	13,40	13,97	11K	57
27/08/2020	1,34%	0,18	13,61	13,43	13,43	13,70	3K	37
26/08/2020	-0,07%	-0,01	13,43	13,43	13,21	13,44	2K	37
25/08/2020	0,67%	0,09	13,44	13,35	13,33	13,45	2K	19
24/08/2020	0,75%	0,10	13,35	13,49	13,21	13,49	3K	52
21/08/2020	0,00%	0,00	13,25	13,21	13,21	13,50	2K	28
20/08/2020	-0,67%	-0,09	13,25	13,44	13,22	13,45	3K	41
19/08/2020	-1,91%	-0,26	13,34	13,21	13,21	13,78	2K	28
18/08/2020	-1,38%	-0,19	13,60	13,77	13,18	13,78	7K	45
17/08/2020	3,53%	0,47	13,79	13,50	13,00	13,79	10K	68
14/08/2020	-0,60%	-0,08	13,32	13,40	13,10	13,75	4K	51
13/08/2020	1,36%	0,18	13,40	13,10	13,10	13,40	3K	36
12/08/2020	-1,93%	-0,26	13,22	13,60	13,17	14,00	8K	57
11/08/2020	-0,52%	-0,07	13,48	13,21	13,21	13,78	16K	67
10/08/2020	-2,38%	-0,33	13,55	13,88	13,51	13,89	6K	68
07/08/2020	-0,64%	-0,09	13,88	14,50	13,20	14,50	5K	42
06/08/2020	0,58%	0,08	13,97	14,12	13,96	14,13	2K	35
05/08/2020	0,58%	0,08	13,89	13,81	13,81	14,10	10K	32
04/08/2020	0,44%	0,06	13,81	13,84	13,19	13,84	7K	53
03/08/2020	4,17%	0,55	13,75	13,83	12,90	13,99	7K	54
31/07/2020	-1,49%	-0,20	13,20	13,90	13,01	13,95	5K	59
30/07/2020	-2,90%	-0,40	13,40	13,80	12,80	13,88	12K	55
29/07/2020	-1,36%	-0,19	13,80	14,00	13,79	14,00	5K	43
28/07/2020	0,79%	0,11	13,99	13,88	13,66	14,00	8K	52
27/07/2020	0,95%	0,13	13,88	13,75	13,34	13,89	6K	26
24/07/2020	1,10%	0,15	13,75	13,60	13,26	13,92	3K	25
23/07/2020	0,89%	0,12	13,60	13,48	13,25	13,90	4K	41
22/07/2020	-0,81%	-0,11	13,48	13,92	13,40	13,92	3K	36
21/07/2020	0,00%	0,00	13,59	13,59	13,59	13,80	8K	32
20/07/2020	-1,16%	-0,16	13,59	13,73	13,00	13,75	9K	74
17/07/2020	2,00%	0,27	13,75	13,48	13,16	13,92	8K	54
16/07/2020	2,04%	0,27	13,48	13,92	13,15	13,92	8K	47
15/07/2020	-0,75%	-0,10	13,21	13,32	12,80	13,60	5K	55
14/07/2020	2,38%	0,31	13,31	13,00	12,85	13,40	4K	96
13/07/2020	-0,08%	-0,01	13,00	13,01	12,80	13,59	19K	70
10/07/2020	-4,62%	-0,63	13,01	13,89	12,61	13,89	11K	61
09/07/2020	-1,02%	-0,14	13,64	13,78	13,00	13,79	6K	53
08/07/2020	-0,65%	-0,09	13,78	13,87	13,78	13,91	14K	58
07/07/2020	0,36%	0,05	13,87	13,82	13,82	13,89	7K	54
06/07/2020	3,13%	0,42	13,82	13,39	13,39	13,94	12K	72
03/07/2020	0,07%	0,01	13,40	13,44	13,39	13,49	19K	73
02/07/2020	7,38%	0,92	13,39	12,48	12,48	13,46	27K	92
01/07/2020	-0,24%	-0,03	12,47	12,44	11,95	13,80	7K	52
30/06/2020	2,46%	0,30	12,50	12,20	12,20	12,57	4K	35
29/06/2020	1,08%	0,13	12,20	12,19	12,10	12,30	4K	34
26/06/2020	-1,07%	-0,13	12,07	12,22	12,00	12,22	1K	32
25/06/2020	1,67%	0,20	12,20	12,20	12,01	12,25	3K	45
24/06/2020	-0,08%	-0,01	12,00	12,20	11,90	12,20	14K	84
23/06/2020	0,08%	0,01	12,01	11,99	11,81	12,01	4K	44
22/06/2020	1,27%	0,15	12,00	11,85	11,80	12,01	5K	65
19/06/2020	0,42%	0,05	11,85	11,80	11,80	12,00	3K	45
18/06/2020	-1,50%	-0,18	11,80	12,00	11,75	12,04	3K	65
17/06/2020	0,67%	0,08	11,98	12,04	11,82	12,04	5K	50
16/06/2020	0,08%	0,01	11,90	11,77	11,53	12,23	7K	62
15/06/2020	-0,08%	-0,01	11,89	11,91	11,52	12,00	4K	75
12/06/2020	0,76%	0,09	11,90	11,97	11,44	11,98	8K	69
10/06/2020	0,17%	0,02	11,81	11,80	11,33	11,82	10K	88
09/06/2020	0,77%	0,09	11,79	12,00	11,05	12,00	14K	56
08/06/2020	-0,26%	-0,03	11,70	11,53	11,51	11,80	12K	75
05/06/2020	-0,26%	-0,03	11,73	11,84	11,55	11,85	14K	81
04/06/2020	-0,51%	-0,06	11,76	11,90	11,25	11,90	22K	93
03/06/2020	-0,59%	-0,07	11,82	11,89	11,60	11,99	8K	92
02/06/2020	2,06%	0,24	11,89	11,50	11,25	12,10	19K	73
01/06/2020	-2,10%	-0,25	11,65	12,10	11,61	12,15	6K	82
29/05/2020	8,18%	0,90	11,90	11,04	11,04	11,99	19K	86
28/05/2020	-7,17%	-0,85	11,00	11,85	11,00	11,85	9K	97
27/05/2020	-1,25%	-0,15	11,85	11,99	11,50	12,00	13K	89
26/05/2020	-1,32%	-0,16	12,00	12,16	11,51	12,16	11K	114
25/05/2020	1,33%	0,16	12,16	12,25	11,81	12,25	2K	35
22/05/2020	-	-	12,00	11,81	11,65	12,20	5K	51

Date,Open,High,Low,Close,Volume
01-Dec-20,12.77,12.80,12.04,12.69,8888
30-Nov-20,12.40,12.69,12.20,12.69,4326
27-Nov-20,12.45,12.47,12.27,12.27,944
26-Nov-20,12.20,12.38,12.20,12.38,2483
25-Nov-20,12.30,12.66,12.18,12.22,1525
24-Nov-20,12.25,12.40,12.20,12.30,2182
23-Nov-20,12.50,12.50,12.28,12.50,5683
20-Nov-20,12.45,12.55,12.30,12.40,3803
19-Nov-20,12.80,12.90,12.44,12.70,4936
18-Nov-20,12.73,12.80,12.65,12.78,2767
17-Nov-20,11.98,12.75,11.98,12.75,13893
16-Nov-20,12.00,12.20,12.00,12.20,12403
13-Nov-20,11.90,12.05,11.90,12.05,14296
12-Nov-20,11.97,12.05,11.89,12.05,11093
11-Nov-20,12.00,12.00,11.90,11.99,2434
10-Nov-20,12.04,12.05,11.83,12.00,6156
09-Nov-20,12.09,12.09,11.90,11.91,6180
06-Nov-20,12.09,12.09,11.63,11.90,4299
05-Nov-20,12.01,12.01,11.85,11.99,3742
04-Nov-20,11.83,12.09,11.83,11.93,5566
03-Nov-20,11.26,12.49,11.26,11.83,2476
30-Oct-20,12.10,12.10,11.70,11.90,5243
29-Oct-20,11.76,12.10,11.69,12.10,3547
28-Oct-20,11.96,12.09,11.76,11.76,6216
27-Oct-20,12.09,12.09,11.80,11.96,1472
26-Oct-20,12.24,12.26,11.16,11.65,18475
23-Oct-20,12.25,12.28,12.18,12.24,3894
22-Oct-20,12.29,12.30,12.04,12.27,7333
21-Oct-20,11.57,12.40,10.86,12.19,38921
20-Oct-20,12.47,12.47,12.13,12.31,2465
19-Oct-20,12.46,12.46,11.71,12.24,5424
16-Oct-20,12.26,12.47,11.49,12.46,4232
15-Oct-20,12.23,12.47,12.21,12.44,3000
14-Oct-20,12.36,12.50,11.45,12.47,11167
13-Oct-20,12.19,12.73,11.54,12.40,15766
09-Oct-20,12.08,12.49,12.07,12.19,4486
08-Oct-20,12.62,12.74,11.27,12.51,14058
07-Oct-20,12.55,12.60,12.41,12.60,1284
06-Oct-20,12.79,12.79,12.42,12.60,6550
05-Oct-20,12.98,12.98,12.80,12.80,1344
02-Oct-20,12.99,12.99,12.62,12.80,1641
01-Oct-20,12.85,12.99,12.85,12.99,5563
30-Sep-20,12.02,12.99,12.02,12.70,2709
29-Sep-20,12.71,12.85,12.71,12.79,652
28-Sep-20,12.80,12.80,12.01,12.72,3745
25-Sep-20,12.99,13.00,12.50,12.85,6208
24-Sep-20,12.27,13.00,12.27,12.50,5644
23-Sep-20,13.07,13.44,12.75,12.75,31476
22-Sep-20,13.26,13.49,12.90,13.07,4670
21-Sep-20,13.45,13.46,13.25,13.25,5851
18-Sep-20,13.56,13.56,13.30,13.45,2440
17-Sep-20,13.31,13.58,13.27,13.57,5860
16-Sep-20,13.27,13.50,13.27,13.50,2424
15-Sep-20,13.48,13.58,13.25,13.58,10744
14-Sep-20,13.25,13.48,13.25,13.48,3019
11-Sep-20,13.26,13.40,13.26,13.35,6364
10-Sep-20,13.51,13.51,13.26,13.33,2555
09-Sep-20,13.26,13.50,13.26,13.47,3312
08-Sep-20,13.40,13.45,13.26,13.26,6715
04-Sep-20,13.50,13.50,13.33,13.40,4492
03-Sep-20,13.61,13.61,13.34,13.49,5015
02-Sep-20,13.56,13.56,13.38,13.40,6919
01-Sep-20,13.40,13.57,13.40,13.56,2083
31-Aug-20,13.40,13.96,13.39,13.54,2644
28-Aug-20,13.60,13.97,13.40,13.40,10541
27-Aug-20,13.43,13.70,13.43,13.61,2684
26-Aug-20,13.43,13.44,13.21,13.43,2257
25-Aug-20,13.35,13.45,13.33,13.44,2458
24-Aug-20,13.49,13.49,13.21,13.35,3389
21-Aug-20,13.21,13.50,13.21,13.25,1511
20-Aug-20,13.44,13.45,13.22,13.25,3253
19-Aug-20,13.21,13.78,13.21,13.34,1616
18-Aug-20,13.77,13.78,13.18,13.60,6521
17-Aug-20,13.50,13.79,13.00,13.79,10346
14-Aug-20,13.40,13.75,13.10,13.32,3594
13-Aug-20,13.10,13.40,13.10,13.40,2554
12-Aug-20,13.60,14.00,13.17,13.22,8092
11-Aug-20,13.21,13.78,13.21,13.48,15761
10-Aug-20,13.88,13.89,13.51,13.55,5693
07-Aug-20,14.50,14.50,13.20,13.88,4843
06-Aug-20,14.12,14.13,13.96,13.97,2453
05-Aug-20,13.81,14.10,13.81,13.89,10256
04-Aug-20,13.84,13.84,13.19,13.81,6560
03-Aug-20,13.83,13.99,12.90,13.75,6616
31-Jul-20,13.90,13.95,13.01,13.20,5284
30-Jul-20,13.80,13.88,12.80,13.40,11622
29-Jul-20,14.00,14.00,13.79,13.80,5041
28-Jul-20,13.88,14.00,13.66,13.99,7909
27-Jul-20,13.75,13.89,13.34,13.88,6398
24-Jul-20,13.60,13.92,13.26,13.75,2757
23-Jul-20,13.48,13.90,13.25,13.60,4367
22-Jul-20,13.92,13.92,13.40,13.48,3452
21-Jul-20,13.59,13.80,13.59,13.59,7564
20-Jul-20,13.73,13.75,13.00,13.59,8541
17-Jul-20,13.48,13.92,13.16,13.75,8418
16-Jul-20,13.92,13.92,13.15,13.48,8418
15-Jul-20,13.32,13.60,12.80,13.21,5196
14-Jul-20,13.00,13.40,12.85,13.31,4440
13-Jul-20,13.01,13.59,12.80,13.00,18945
10-Jul-20,13.89,13.89,12.61,13.01,10889
09-Jul-20,13.78,13.79,13.00,13.64,6241
08-Jul-20,13.87,13.91,13.78,13.78,13882
07-Jul-20,13.82,13.89,13.82,13.87,7491
06-Jul-20,13.39,13.94,13.39,13.82,12405
03-Jul-20,13.44,13.49,13.39,13.40,18714
02-Jul-20,12.48,13.46,12.48,13.39,27091
01-Jul-20,12.44,13.80,11.95,12.47,6566
30-Jun-20,12.20,12.57,12.20,12.50,4102
29-Jun-20,12.19,12.30,12.10,12.20,4338
26-Jun-20,12.22,12.22,12.00,12.07,1309
25-Jun-20,12.20,12.25,12.01,12.20,2986
24-Jun-20,12.20,12.20,11.90,12.00,13819
23-Jun-20,11.99,12.01,11.81,12.01,4449
22-Jun-20,11.85,12.01,11.80,12.00,4693
19-Jun-20,11.80,12.00,11.80,11.85,2537
18-Jun-20,12.00,12.04,11.75,11.80,3424
17-Jun-20,12.04,12.04,11.82,11.98,5400
16-Jun-20,11.77,12.23,11.53,11.90,7123
15-Jun-20,11.91,12.00,11.52,11.89,4449
12-Jun-20,11.97,11.98,11.44,11.90,8217
10-Jun-20,11.80,11.82,11.33,11.81,10480
09-Jun-20,12.00,12.00,11.05,11.79,13602
08-Jun-20,11.53,11.80,11.51,11.70,12227
05-Jun-20,11.84,11.85,11.55,11.73,13942
04-Jun-20,11.90,11.90,11.25,11.76,21931
03-Jun-20,11.89,11.99,11.60,11.82,7926
02-Jun-20,11.50,12.10,11.25,11.89,19397
01-Jun-20,12.10,12.15,11.61,11.65,6093
29-May-20,11.04,11.99,11.04,11.90,19190
28-May-20,11.85,11.85,11.00,11.00,9353
27-May-20,11.99,12.00,11.50,11.85,13028
26-May-20,12.16,12.16,11.51,12.00,11161
25-May-20,12.25,12.25,11.81,12.16,1839
22-May-20,11.81,12.20,11.65,12.00,5449

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NVHO11

cotações, gráficos e mais...