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
25/01/2022	-1,51%	-0,18	11,72	11,62	11,62	11,80	1K	7
24/01/2022	0,00%	0,00	11,90	11,90	11,90	12,30	3K	10
21/01/2022	-0,17%	-0,02	11,90	11,92	11,90	12,00	2K	15
20/01/2022	-0,67%	-0,08	11,92	11,86	11,62	12,09	1K	14
19/01/2022	0,00%	0,00	12,00	12,10	12,00	12,10	1K	21
18/01/2022	-0,33%	-0,04	12,00	12,04	11,75	12,04	261	12
17/01/2022	2,47%	0,29	12,04	11,75	11,75	12,04	346	8
14/01/2022	1,29%	0,15	11,75	11,60	11,60	11,99	3K	22
13/01/2022	0,00%	0,00	11,60	11,61	11,15	11,61	5K	21
12/01/2022	-1,69%	-0,20	11,60	11,80	11,59	11,85	6K	20
11/01/2022	-0,34%	-0,04	11,80	11,83	11,80	11,85	1K	16

10/01/2022	-0,25%	-0,03	11,84	11,87	11,27	11,99	7K	27
07/01/2022	0,42%	0,05	11,87	11,82	11,25	11,87	2K	14
06/01/2022	5,44%	0,61	11,82	11,22	11,22	11,87	771	21
05/01/2022	-5,64%	-0,67	11,21	11,88	11,21	11,88	1K	20
04/01/2022	5,13%	0,58	11,88	11,82	11,82	11,97	391	11
03/01/2022	-5,04%	-0,60	11,30	11,90	11,16	11,95	456	8
30/12/2021	-0,42%	-0,05	11,90	11,95	11,76	11,97	1K	17
29/12/2021	4,73%	0,54	11,95	11,42	11,42	11,97	479	8
28/12/2021	-3,31%	-0,39	11,41	11,80	11,41	11,80	1K	13
27/12/2021	0,85%	0,10	11,80	11,41	11,41	11,82	2K	20
23/12/2021	-0,85%	-0,10	11,70	11,80	11,00	11,80	11K	32
22/12/2021	-0,17%	-0,02	11,80	11,83	11,80	11,83	141	5
21/12/2021	2,78%	0,32	11,82	11,83	11,15	11,83	990	13
20/12/2021	0,17%	0,02	11,50	11,48	11,48	11,80	572	7
17/12/2021	-0,61%	-0,07	11,48	11,65	11,47	11,65	437	8
16/12/2021	-0,43%	-0,05	11,55	11,60	11,11	11,60	4K	22
15/12/2021	0,00%	0,00	11,60	11,60	11,58	11,60	5K	22
14/12/2021	6,42%	0,70	11,60	11,10	11,10	11,60	2K	14
13/12/2021	1,21%	0,13	10,90	10,77	10,47	11,20	2K	19
10/12/2021	-7,08%	-0,82	10,77	11,45	10,77	11,47	7K	44
09/12/2021	0,43%	0,05	11,59	11,60	9,74	11,70	4K	39
08/12/2021	-1,28%	-0,15	11,54	11,67	11,40	11,67	2K	30
07/12/2021	0,34%	0,04	11,69	11,65	11,65	11,69	350	7
06/12/2021	-1,27%	-0,15	11,65	11,70	11,36	11,70	882	17
03/12/2021	0,08%	0,01	11,80	11,79	11,44	11,80	417	8
02/12/2021	2,52%	0,29	11,79	11,45	11,39	12,00	3K	17
01/12/2021	-0,43%	-0,05	11,50	11,54	11,50	11,55	5K	24
30/11/2021	0,09%	0,01	11,55	12,22	11,03	12,22	2K	36
29/11/2021	-0,17%	-0,02	11,54	11,56	11,42	11,58	2K	25
26/11/2021	-0,17%	-0,02	11,56	11,58	11,54	11,58	2K	17
25/11/2021	-1,19%	-0,14	11,58	12,00	11,50	12,00	8K	33
24/11/2021	0,51%	0,06	11,72	11,60	11,50	12,00	1K	15
23/11/2021	-2,59%	-0,31	11,66	11,97	11,60	12,00	20K	10
22/11/2021	0,17%	0,02	11,97	11,95	11,59	12,00	981	17
19/11/2021	0,84%	0,10	11,95	12,00	11,65	12,00	6K	17
18/11/2021	0,00%	0,00	11,85	11,85	11,84	11,85	225	9
17/11/2021	-0,84%	-0,10	11,85	11,95	11,85	11,95	1K	19
16/11/2021	-0,42%	-0,05	11,95	12,22	11,63	12,22	1K	21
12/11/2021	-0,25%	-0,03	12,00	12,22	11,95	12,22	662	13
11/11/2021	0,00%	0,00	12,03	12,22	11,79	12,22	375	10
10/11/2021	3,35%	0,39	12,03	11,65	11,64	12,22	820	15
09/11/2021	-4,82%	-0,59	11,64	12,23	11,63	12,23	744	23
08/11/2021	4,98%	0,58	12,23	11,70	11,59	12,23	349	15
05/11/2021	1,39%	0,16	11,65	11,94	11,54	11,95	544	16
04/11/2021	-4,25%	-0,51	11,49	11,70	11,47	11,70	3K	21
03/11/2021	-2,04%	-0,25	12,00	12,25	11,41	12,40	3K	33
01/11/2021	3,38%	0,40	12,25	11,85	11,77	12,50	1K	21
29/10/2021	-0,08%	-0,01	11,85	11,86	11,80	11,86	805	12
28/10/2021	0,17%	0,02	11,86	12,10	11,86	12,10	742	12
27/10/2021	-0,08%	-0,01	11,84	11,86	11,84	11,95	1K	12
26/10/2021	1,28%	0,15	11,85	11,70	11,70	11,99	261	8
25/10/2021	-2,26%	-0,27	11,70	11,83	11,70	12,34	2K	22
22/10/2021	0,59%	0,07	11,97	11,90	11,61	11,99	1K	13
21/10/2021	3,57%	0,41	11,90	11,50	11,49	12,00	2K	19
20/10/2021	-7,04%	-0,87	11,49	12,00	11,20	12,30	8K	33
19/10/2021	0,90%	0,11	12,36	12,36	12,10	12,36	1K	16
18/10/2021	0,00%	0,00	12,25	12,25	12,25	12,36	2K	22
15/10/2021	-2,00%	-0,25	12,25	12,50	12,25	12,50	3K	18
14/10/2021	2,04%	0,25	12,50	12,25	12,25	12,50	2K	15
13/10/2021	1,24%	0,15	12,25	12,60	12,00	12,60	1K	12
11/10/2021	-1,55%	-0,19	12,10	12,80	12,00	12,80	6K	10
08/10/2021	2,42%	0,29	12,29	12,00	12,00	12,30	1K	18
07/10/2021	0,00%	0,00	12,00	12,30	12,00	12,30	2K	14
06/10/2021	2,13%	0,25	12,00	11,75	11,70	12,30	5K	29
05/10/2021	-1,43%	-0,17	11,75	11,92	11,75	11,92	4K	19
04/10/2021	-0,67%	-0,08	11,92	11,92	11,61	11,92	6K	24
01/10/2021	-1,88%	-0,23	12,00	12,01	12,00	12,02	468	14
30/09/2021	3,64%	0,43	12,23	11,80	11,80	12,24	760	20
29/09/2021	-1,67%	-0,20	11,80	12,20	11,75	12,24	3K	19
28/09/2021	0,50%	0,06	12,00	11,95	11,85	12,00	1K	15
27/09/2021	0,25%	0,03	11,94	11,94	11,93	11,94	4K	12
24/09/2021	-1,57%	-0,19	11,91	11,92	11,91	11,94	4K	14
23/09/2021	-0,41%	-0,05	12,10	12,15	11,92	12,25	2K	23
22/09/2021	1,93%	0,23	12,15	11,92	11,92	12,15	218	3
21/09/2021	0,17%	0,02	11,92	11,90	11,90	11,92	3K	10
20/09/2021	-0,75%	-0,09	11,90	12,05	11,90	12,25	3K	31
17/09/2021	-1,07%	-0,13	11,99	11,97	11,91	12,12	1K	17
16/09/2021	1,85%	0,22	12,12	11,91	11,91	12,28	434	13
15/09/2021	-2,94%	-0,36	11,90	12,26	11,90	12,27	1K	17
14/09/2021	0,66%	0,08	12,26	12,20	12,20	12,26	1K	11
13/09/2021	0,25%	0,03	12,18	12,27	12,18	12,28	489	15
10/09/2021	0,08%	0,01	12,15	12,00	11,95	12,27	312	15
09/09/2021	2,02%	0,24	12,14	11,88	11,88	12,24	2K	20
08/09/2021	-4,26%	-0,53	11,90	12,44	11,82	12,44	13K	29
06/09/2021	1,97%	0,24	12,43	12,70	12,43	12,70	324	14
03/09/2021	2,35%	0,28	12,19	11,90	11,90	12,27	3K	19
02/09/2021	0,08%	0,01	11,91	12,19	11,91	12,19	447	4
01/09/2021	-0,75%	-0,09	11,90	11,92	11,90	12,20	557	10
31/08/2021	2,04%	0,24	11,99	11,76	11,75	11,99	665	18
30/08/2021	5,38%	0,60	11,75	11,15	11,15	11,80	1K	11
27/08/2021	-5,51%	-0,65	11,15	12,00	10,20	12,00	6K	45
26/08/2021	-1,26%	-0,15	11,80	12,01	11,80	12,01	2K	34
25/08/2021	-0,42%	-0,05	11,95	11,96	11,95	11,96	1K	10
24/08/2021	-0,08%	-0,01	12,00	12,01	11,97	12,01	275	8
23/08/2021	0,33%	0,04	12,01	11,97	11,97	12,01	1K	14
20/08/2021	0,17%	0,02	11,97	11,95	11,95	12,01	2K	17
19/08/2021	-0,50%	-0,06	11,95	11,99	11,95	11,99	2K	20
18/08/2021	0,00%	0,00	12,01	12,01	12,00	12,01	1K	15
17/08/2021	-5,88%	-0,75	12,01	12,01	11,99	12,01	4K	36
16/08/2021	5,45%	0,66	12,76	11,96	11,96	12,90	2K	14
13/08/2021	-3,28%	-0,41	12,10	13,50	11,95	13,50	5K	42
12/08/2021	-0,08%	-0,01	12,51	12,52	12,51	12,52	1K	14
11/08/2021	-1,42%	-0,18	12,52	13,00	12,52	13,00	1K	19
10/08/2021	-2,31%	-0,30	12,70	12,98	12,52	13,40	5K	40
09/08/2021	-3,63%	-0,49	13,00	13,49	12,50	13,49	3K	25
06/08/2021	0,67%	0,09	13,49	13,97	12,05	13,97	1K	8
05/08/2021	0,37%	0,05	13,40	13,50	13,40	13,50	2K	12
04/08/2021	2,69%	0,35	13,35	13,30	13,30	13,45	7K	22
03/08/2021	4,00%	0,50	13,00	12,55	12,55	13,00	1K	14
02/08/2021	4,34%	0,52	12,50	11,97	11,81	12,50	5K	18
30/07/2021	-0,99%	-0,12	11,98	12,10	11,97	12,10	6K	32
29/07/2021	-1,22%	-0,15	12,10	12,25	12,10	12,25	5K	19
28/07/2021	-2,00%	-0,25	12,25	12,50	12,25	12,55	2K	42
27/07/2021	-3,10%	-0,40	12,50	12,75	12,50	12,75	2K	24
26/07/2021	0,55%	0,07	12,90	12,83	12,50	12,98	2K	23
23/07/2021	-1,08%	-0,14	12,83	12,70	12,50	12,99	599	13
22/07/2021	1,33%	0,17	12,97	12,82	12,81	12,97	423	9
21/07/2021	-0,78%	-0,10	12,80	12,91	12,70	12,99	2K	21
20/07/2021	2,54%	0,32	12,90	12,58	12,50	13,00	2K	33
19/07/2021	-3,23%	-0,42	12,58	13,00	12,56	13,00	712	20
16/07/2021	3,17%	0,40	13,00	12,60	12,50	13,00	2K	24
15/07/2021	-1,56%	-0,20	12,60	12,85	12,50	12,85	1K	27
14/07/2021	-	-	12,80	12,91	12,80	13,00	1K	21

Date,Open,High,Low,Close,Volume
25-Jan-22,11.62,11.80,11.62,11.72,1018
24-Jan-22,11.90,12.30,11.90,11.90,3222
21-Jan-22,11.92,12.00,11.90,11.90,1706
20-Jan-22,11.86,12.09,11.62,11.92,1493
19-Jan-22,12.10,12.10,12.00,12.00,1219
18-Jan-22,12.04,12.04,11.75,12.00,261
17-Jan-22,11.75,12.04,11.75,12.04,346
14-Jan-22,11.60,11.99,11.60,11.75,3395
13-Jan-22,11.61,11.61,11.15,11.60,5367
12-Jan-22,11.80,11.85,11.59,11.60,6228
11-Jan-22,11.83,11.85,11.80,11.80,1253
10-Jan-22,11.87,11.99,11.27,11.84,6509
07-Jan-22,11.82,11.87,11.25,11.87,1946
06-Jan-22,11.22,11.87,11.22,11.82,771
05-Jan-22,11.88,11.88,11.21,11.21,1092
04-Jan-22,11.82,11.97,11.82,11.88,391
03-Jan-22,11.90,11.95,11.16,11.30,456
30-Dec-21,11.95,11.97,11.76,11.90,1421
29-Dec-21,11.42,11.97,11.42,11.95,479
28-Dec-21,11.80,11.80,11.41,11.41,1103
27-Dec-21,11.41,11.82,11.41,11.80,2113
23-Dec-21,11.80,11.80,11.00,11.70,10763
22-Dec-21,11.83,11.83,11.80,11.80,141
21-Dec-21,11.83,11.83,11.15,11.82,990
20-Dec-21,11.48,11.80,11.48,11.50,572
17-Dec-21,11.65,11.65,11.47,11.48,437
16-Dec-21,11.60,11.60,11.11,11.55,3838
15-Dec-21,11.60,11.60,11.58,11.60,4836
14-Dec-21,11.10,11.60,11.10,11.60,2390
13-Dec-21,10.77,11.20,10.47,10.90,1649
10-Dec-21,11.45,11.47,10.77,10.77,6686
09-Dec-21,11.60,11.70,9.74,11.59,4345
08-Dec-21,11.67,11.67,11.40,11.54,2485
07-Dec-21,11.65,11.69,11.65,11.69,350
06-Dec-21,11.70,11.70,11.36,11.65,882
03-Dec-21,11.79,11.80,11.44,11.80,417
02-Dec-21,11.45,12.00,11.39,11.79,2783
01-Dec-21,11.54,11.55,11.50,11.50,4804
30-Nov-21,12.22,12.22,11.03,11.55,2227
29-Nov-21,11.56,11.58,11.42,11.54,2205
26-Nov-21,11.58,11.58,11.54,11.56,2069
25-Nov-21,12.00,12.00,11.50,11.58,8300
24-Nov-21,11.60,12.00,11.50,11.72,1134
23-Nov-21,11.97,12.00,11.60,11.66,19521
22-Nov-21,11.95,12.00,11.59,11.97,981
19-Nov-21,12.00,12.00,11.65,11.95,6299
18-Nov-21,11.85,11.85,11.84,11.85,225
17-Nov-21,11.95,11.95,11.85,11.85,1180
16-Nov-21,12.22,12.22,11.63,11.95,1474
12-Nov-21,12.22,12.22,11.95,12.00,662
11-Nov-21,12.22,12.22,11.79,12.03,375
10-Nov-21,11.65,12.22,11.64,12.03,820
09-Nov-21,12.23,12.23,11.63,11.64,744
08-Nov-21,11.70,12.23,11.59,12.23,349
05-Nov-21,11.94,11.95,11.54,11.65,544
04-Nov-21,11.70,11.70,11.47,11.49,2702
03-Nov-21,12.25,12.40,11.41,12.00,2558
01-Nov-21,11.85,12.50,11.77,12.25,1413
29-Oct-21,11.86,11.86,11.80,11.85,805
28-Oct-21,12.10,12.10,11.86,11.86,742
27-Oct-21,11.86,11.95,11.84,11.84,1056
26-Oct-21,11.70,11.99,11.70,11.85,261
25-Oct-21,11.83,12.34,11.70,11.70,1501
22-Oct-21,11.90,11.99,11.61,11.97,1498
21-Oct-21,11.50,12.00,11.49,11.90,1643
20-Oct-21,12.00,12.30,11.20,11.49,7868
19-Oct-21,12.36,12.36,12.10,12.36,1388
18-Oct-21,12.25,12.36,12.25,12.25,1535
15-Oct-21,12.50,12.50,12.25,12.25,3015
14-Oct-21,12.25,12.50,12.25,12.50,2209
13-Oct-21,12.60,12.60,12.00,12.25,1346
11-Oct-21,12.80,12.80,12.00,12.10,5520
08-Oct-21,12.00,12.30,12.00,12.29,1058
07-Oct-21,12.30,12.30,12.00,12.00,2189
06-Oct-21,11.75,12.30,11.70,12.00,4703
05-Oct-21,11.92,11.92,11.75,11.75,3872
04-Oct-21,11.92,11.92,11.61,11.92,6204
01-Oct-21,12.01,12.02,12.00,12.00,468
30-Sep-21,11.80,12.24,11.80,12.23,760
29-Sep-21,12.20,12.24,11.75,11.80,3435
28-Sep-21,11.95,12.00,11.85,12.00,1444
27-Sep-21,11.94,11.94,11.93,11.94,4175
24-Sep-21,11.92,11.94,11.91,11.91,3885
23-Sep-21,12.15,12.25,11.92,12.10,1696
22-Sep-21,11.92,12.15,11.92,12.15,218
21-Sep-21,11.90,11.92,11.90,11.92,3379
20-Sep-21,12.05,12.25,11.90,11.90,3313
17-Sep-21,11.97,12.12,11.91,11.99,1200
16-Sep-21,11.91,12.28,11.91,12.12,434
15-Sep-21,12.26,12.27,11.90,11.90,1077
14-Sep-21,12.20,12.26,12.20,12.26,1111
13-Sep-21,12.27,12.28,12.18,12.18,489
10-Sep-21,12.00,12.27,11.95,12.15,312
09-Sep-21,11.88,12.24,11.88,12.14,2252
08-Sep-21,12.44,12.44,11.82,11.90,13138
06-Sep-21,12.70,12.70,12.43,12.43,324
03-Sep-21,11.90,12.27,11.90,12.19,2965
02-Sep-21,12.19,12.19,11.91,11.91,447
01-Sep-21,11.92,12.20,11.90,11.90,557
31-Aug-21,11.76,11.99,11.75,11.99,665
30-Aug-21,11.15,11.80,11.15,11.75,1202
27-Aug-21,12.00,12.00,10.20,11.15,5795
26-Aug-21,12.01,12.01,11.80,11.80,1682
25-Aug-21,11.96,11.96,11.95,11.95,1291
24-Aug-21,12.01,12.01,11.97,12.00,275
23-Aug-21,11.97,12.01,11.97,12.01,1200
20-Aug-21,11.95,12.01,11.95,11.97,2163
19-Aug-21,11.99,11.99,11.95,11.95,1686
18-Aug-21,12.01,12.01,12.00,12.01,1489
17-Aug-21,12.01,12.01,11.99,12.01,4130
16-Aug-21,11.96,12.90,11.96,12.76,1704
13-Aug-21,13.50,13.50,11.95,12.10,4663
12-Aug-21,12.52,12.52,12.51,12.51,1001
11-Aug-21,13.00,13.00,12.52,12.52,1050
10-Aug-21,12.98,13.40,12.52,12.70,4534
09-Aug-21,13.49,13.49,12.50,13.00,2701
06-Aug-21,13.97,13.97,12.05,13.49,1107
05-Aug-21,13.50,13.50,13.40,13.40,1727
04-Aug-21,13.30,13.45,13.30,13.35,7234
03-Aug-21,12.55,13.00,12.55,13.00,1258
02-Aug-21,11.97,12.50,11.81,12.50,4740
30-Jul-21,12.10,12.10,11.97,11.98,5715
29-Jul-21,12.25,12.25,12.10,12.10,5181
28-Jul-21,12.50,12.55,12.25,12.25,1991
27-Jul-21,12.75,12.75,12.50,12.50,1619
26-Jul-21,12.83,12.98,12.50,12.90,2427
23-Jul-21,12.70,12.99,12.50,12.83,599
22-Jul-21,12.82,12.97,12.81,12.97,423
21-Jul-21,12.91,12.99,12.70,12.80,1790
20-Jul-21,12.58,13.00,12.50,12.90,2359
19-Jul-21,13.00,13.00,12.56,12.58,712
16-Jul-21,12.60,13.00,12.50,13.00,2393
15-Jul-21,12.85,12.85,12.50,12.60,1214
14-Jul-21,12.91,13.00,12.80,12.80,1012

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NVHO11

cotações, gráficos e mais...