Cotação atual, histórico e gráfico do papel: NVHO11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
22/02/2019 | 0,18% | 0,05 | 28,50 | 26,91 | 26,01 | 28,95 | 15K | 20 |
21/02/2019 | -0,87% | -0,25 | 28,45 | 28,69 | 26,90 | 28,70 | 7K | 30 |
20/02/2019 | -1,03% | -0,30 | 28,70 | 28,50 | 28,00 | 29,00 | 7K | 21 |
19/02/2019 | -0,68% | -0,20 | 29,00 | 29,19 | 28,82 | 29,45 | 6K | 27 |
18/02/2019 | 0,00% | 0,00 | 29,20 | 27,35 | 27,35 | 29,31 | 3K | 18 |
15/02/2019 | -1,02% | -0,30 | 29,20 | 29,40 | 29,20 | 29,40 | 234 | 5 |
14/02/2019 | 0,68% | 0,20 | 29,50 | 29,25 | 27,35 | 29,50 | 13K | 32 |
13/02/2019 | -0,10% | -0,03 | 29,30 | 26,20 | 26,20 | 29,30 | 251 | 9 |
12/02/2019 | 0,27% | 0,08 | 29,33 | 29,00 | 28,14 | 29,45 | 4K | 21 |
11/02/2019 | 0,86% | 0,25 | 29,25 | 29,49 | 29,00 | 29,49 | 2K | 19 |
08/02/2019 | 0,07% | 0,02 | 29,00 | 28,29 | 28,29 | 29,00 | 1K | 18 |
07/02/2019 | 1,15% | 0,33 | 28,98 | 29,00 | 28,98 | 29,00 | 1K | 16 |
06/02/2019 | -4,98% | -1,50 | 28,65 | 29,75 | 25,51 | 29,75 | 5K | 26 |
05/02/2019 | -0,13% | -0,04 | 30,15 | 30,17 | 29,78 | 30,17 | 3K | 22 |
04/02/2019 | 7,06% | 1,99 | 30,19 | 27,90 | 27,69 | 30,19 | 3K | 19 |
01/02/2019 | -5,91% | -1,77 | 28,20 | 33,00 | 28,02 | 33,00 | 14K | 22 |
31/01/2019 | 7,04% | 1,97 | 29,97 | 28,01 | 28,01 | 29,99 | 4K | 11 |
30/01/2019 | -7,13% | -2,15 | 28,00 | 28,85 | 26,47 | 30,15 | 2K | 9 |
29/01/2019 | 0,00% | 0,00 | 30,15 | 30,55 | 30,10 | 30,55 | 1K | 12 |
28/01/2019 | -1,15% | -0,35 | 30,15 | 30,54 | 30,15 | 30,55 | 2K | 22 |
24/01/2019 | 1,26% | 0,38 | 30,50 | 30,49 | 28,80 | 31,77 | 14K | 36 |
23/01/2019 | 7,61% | 2,13 | 30,12 | 28,00 | 27,99 | 30,24 | 5K | 18 |
22/01/2019 | 0,07% | 0,02 | 27,99 | 27,97 | 27,79 | 28,56 | 6K | 19 |
21/01/2019 | -0,11% | -0,03 | 27,97 | 28,00 | 26,57 | 28,00 | 6K | 23 |
18/01/2019 | 6,87% | 1,80 | 28,00 | 28,45 | 28,00 | 28,45 | 17K | 44 |
17/01/2019 | -6,40% | -1,79 | 26,20 | 28,00 | 26,12 | 29,98 | 18K | 45 |
16/01/2019 | -0,18% | -0,05 | 27,99 | 28,00 | 27,21 | 28,00 | 4K | 17 |
15/01/2019 | -7,31% | -2,21 | 28,04 | 30,24 | 27,00 | 30,24 | 7K | 28 |
14/01/2019 | -0,13% | -0,04 | 30,25 | 30,29 | 30,25 | 30,29 | 1K | 4 |
11/01/2019 | -0,66% | -0,20 | 30,29 | 30,49 | 30,29 | 30,49 | 1K | 8 |
10/01/2019 | -1,26% | -0,39 | 30,49 | 29,00 | 29,00 | 31,67 | 1K | 18 |
09/01/2019 | -0,10% | -0,03 | 30,88 | 30,50 | 30,50 | 30,90 | 2K | 10 |
08/01/2019 | 0,00% | 0,00 | 30,91 | 30,91 | 29,02 | 30,91 | 4K | 17 |
07/01/2019 | -0,03% | -0,01 | 30,91 | 30,92 | 30,85 | 30,92 | 2K | 19 |
04/01/2019 | 4,96% | 1,46 | 30,92 | 30,97 | 30,00 | 30,97 | 10K | 23 |
03/01/2019 | -1,80% | -0,54 | 29,46 | 29,48 | 28,00 | 29,56 | 18K | 32 |
02/01/2019 | -7,69% | -2,50 | 30,00 | 31,02 | 29,97 | 31,05 | 7K | 39 |
28/12/2018 | -1,54% | -0,51 | 32,50 | 33,02 | 32,50 | 33,03 | 3K | 12 |
27/12/2018 | 0,03% | 0,01 | 33,01 | 33,00 | 33,00 | 33,99 | 3K | 15 |
26/12/2018 | -3,87% | -1,33 | 33,00 | 34,33 | 33,00 | 34,33 | 11K | 26 |
21/12/2018 | 0,00% | 0,00 | 34,33 | 34,33 | 33,50 | 34,33 | 7K | 35 |
20/12/2018 | 2,48% | 0,83 | 34,33 | 33,60 | 33,60 | 34,99 | 8K | 40 |
19/12/2018 | -5,63% | -2,00 | 33,50 | 37,50 | 33,50 | 37,50 | 20K | 33 |
18/12/2018 | 11,04% | 3,53 | 35,50 | 35,00 | 33,10 | 38,00 | 47K | 69 |
17/12/2018 | 6,32% | 1,90 | 31,97 | 31,30 | 30,30 | 33,00 | 37K | 66 |
14/12/2018 | 13,30% | 3,53 | 30,07 | 26,69 | 26,69 | 31,99 | 11K | 52 |
13/12/2018 | 14,35% | 3,33 | 26,54 | 24,95 | 24,87 | 26,55 | 3K | 22 |
12/12/2018 | -7,31% | -1,83 | 23,21 | 23,21 | 23,15 | 23,23 | 2K | 9 |
11/12/2018 | -0,04% | -0,01 | 25,04 | 20,05 | 20,05 | 25,46 | 1K | 10 |
10/12/2018 | -3,28% | -0,85 | 25,05 | 26,64 | 25,00 | 26,64 | 984 | 19 |
07/12/2018 | 0,00% | 0,00 | 25,90 | 25,90 | 25,90 | 25,90 | 699 | 3 |
06/12/2018 | -0,19% | -0,05 | 25,90 | 25,94 | 25,90 | 25,95 | 3K | 4 |
05/12/2018 | -0,19% | -0,05 | 25,95 | 26,00 | 25,00 | 26,00 | 3K | 7 |
04/12/2018 | -1,59% | -0,42 | 26,00 | 26,48 | 25,96 | 26,48 | 5K | 12 |
03/12/2018 | -0,30% | -0,08 | 26,42 | 26,42 | 26,39 | 26,43 | 1K | 15 |
30/11/2018 | 1,92% | 0,50 | 26,50 | 26,00 | 26,00 | 26,50 | 977 | 6 |
29/11/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 52 | 1 |
28/11/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 5K | 6 |
27/11/2018 | 1,96% | 0,50 | 26,00 | 25,50 | 25,49 | 26,00 | 4K | 12 |
26/11/2018 | 0,00% | 0,00 | 25,50 | 26,00 | 25,49 | 26,00 | 4K | 15 |
23/11/2018 | 2,00% | 0,50 | 25,50 | 25,50 | 25,00 | 25,50 | 801 | 9 |
22/11/2018 | -0,40% | -0,10 | 25,00 | 27,00 | 25,00 | 27,00 | 870 | 10 |
21/11/2018 | -3,46% | -0,90 | 25,10 | 26,00 | 24,90 | 26,00 | 8K | 29 |
19/11/2018 | -5,56% | -1,53 | 26,00 | 29,84 | 26,00 | 29,84 | 5K | 20 |
16/11/2018 | -5,07% | -1,47 | 27,53 | 27,53 | 27,53 | 27,53 | 82 | 1 |
14/11/2018 | -1,69% | -0,50 | 29,00 | 29,90 | 29,00 | 29,90 | 357 | 6 |
13/11/2018 | -1,67% | -0,50 | 29,50 | 27,10 | 27,10 | 29,97 | 5K | 16 |
12/11/2018 | 7,10% | 1,99 | 30,00 | 28,55 | 27,10 | 30,00 | 4K | 7 |
09/11/2018 | -7,86% | -2,39 | 28,01 | 30,01 | 27,99 | 30,39 | 925 | 14 |
08/11/2018 | 1,33% | 0,40 | 30,40 | 30,00 | 30,00 | 30,40 | 364 | 6 |
07/11/2018 | -4,73% | -1,49 | 30,00 | 29,50 | 29,50 | 30,00 | 1K | 8 |
06/11/2018 | -3,02% | -0,98 | 31,49 | 32,00 | 31,49 | 32,00 | 285 | 6 |
05/11/2018 | 12,16% | 3,52 | 32,47 | 29,50 | 27,50 | 32,47 | 5K | 20 |
01/11/2018 | -0,17% | -0,05 | 28,95 | 28,95 | 28,95 | 28,95 | 521 | 6 |
31/10/2018 | -6,45% | -2,00 | 29,00 | 30,00 | 29,00 | 30,00 | 6K | 20 |
30/10/2018 | 3,33% | 1,00 | 31,00 | 30,51 | 30,51 | 31,00 | 185 | 2 |
29/10/2018 | -7,81% | -2,54 | 30,00 | 30,89 | 30,00 | 30,89 | 1K | 6 |
25/10/2018 | -0,03% | -0,01 | 32,54 | 32,53 | 32,53 | 32,54 | 2K | 8 |
24/10/2018 | -0,61% | -0,20 | 32,55 | 32,55 | 32,50 | 32,55 | 2K | 9 |
23/10/2018 | 0,15% | 0,05 | 32,75 | 32,75 | 32,70 | 32,75 | 785 | 8 |
22/10/2018 | 0,93% | 0,30 | 32,70 | 32,80 | 31,23 | 32,80 | 870 | 10 |
19/10/2018 | 4,85% | 1,50 | 32,40 | 32,39 | 32,39 | 32,74 | 5K | 13 |
18/10/2018 | -0,32% | -0,10 | 30,90 | 31,00 | 30,90 | 31,00 | 2K | 14 |
17/10/2018 | -5,95% | -1,96 | 31,00 | 30,89 | 30,89 | 31,00 | 681 | 8 |
16/10/2018 | -0,06% | -0,02 | 32,96 | 32,00 | 30,89 | 32,96 | 624 | 7 |
15/10/2018 | -0,06% | -0,02 | 32,98 | 33,00 | 32,98 | 33,00 | 65 | 2 |
10/10/2018 | 0,00% | 0,00 | 33,00 | 33,00 | 33,00 | 34,53 | 3K | 9 |
09/10/2018 | -2,91% | -0,99 | 33,00 | 33,99 | 33,00 | 34,47 | 730 | 9 |
08/10/2018 | 3,00% | 0,99 | 33,99 | 33,00 | 33,00 | 34,98 | 7K | 13 |
05/10/2018 | 0,00% | 0,00 | 33,00 | 33,00 | 33,00 | 33,00 | 990 | 3 |
04/10/2018 | -0,15% | -0,05 | 33,00 | 31,00 | 31,00 | 33,07 | 485 | 6 |
03/10/2018 | 0,15% | 0,05 | 33,05 | 33,05 | 33,05 | 33,05 | 264 | 3 |
02/10/2018 | -5,71% | -2,00 | 33,00 | 35,00 | 33,00 | 35,00 | 2K | 11 |
01/10/2018 | 16,63% | 4,99 | 35,00 | 30,01 | 30,01 | 35,68 | 2K | 9 |
28/09/2018 | -1,90% | -0,58 | 30,01 | 30,00 | 30,00 | 30,01 | 2K | 7 |
27/09/2018 | -4,41% | -1,41 | 30,59 | 30,02 | 30,02 | 32,00 | 822 | 11 |
26/09/2018 | -2,91% | -0,96 | 32,00 | 32,95 | 32,00 | 32,95 | 425 | 3 |
25/09/2018 | 0,00% | 0,00 | 32,96 | 32,96 | 32,96 | 32,96 | 2K | 5 |
24/09/2018 | -0,81% | -0,27 | 32,96 | 32,96 | 32,95 | 32,96 | 922 | 10 |
21/09/2018 | -0,06% | -0,02 | 33,23 | 33,23 | 33,23 | 33,23 | 531 | 3 |
20/09/2018 | 0,15% | 0,05 | 33,25 | 33,23 | 33,23 | 33,33 | 4K | 17 |
Date,Open,High,Low,Close,Volume
22-Feb-19,26.91,28.95,26.01,28.50,14695
21-Feb-19,28.69,28.70,26.90,28.45,6641
20-Feb-19,28.50,29.00,28.00,28.70,6806
19-Feb-19,29.19,29.45,28.82,29.00,6055
18-Feb-19,27.35,29.31,27.35,29.20,3028
15-Feb-19,29.40,29.40,29.20,29.20,234
14-Feb-19,29.25,29.50,27.35,29.50,13206
13-Feb-19,26.20,29.30,26.20,29.30,251
12-Feb-19,29.00,29.45,28.14,29.33,3971
11-Feb-19,29.49,29.49,29.00,29.25,1802
08-Feb-19,28.29,29.00,28.29,29.00,1490
07-Feb-19,29.00,29.00,28.98,28.98,1159
06-Feb-19,29.75,29.75,25.51,28.65,5011
05-Feb-19,30.17,30.17,29.78,30.15,2896
04-Feb-19,27.90,30.19,27.69,30.19,3113
01-Feb-19,33.00,33.00,28.02,28.20,14311
31-Jan-19,28.01,29.99,28.01,29.97,3606
30-Jan-19,28.85,30.15,26.47,28.00,2163
29-Jan-19,30.55,30.55,30.10,30.15,1328
28-Jan-19,30.54,30.55,30.15,30.15,1967
24-Jan-19,30.49,31.77,28.80,30.50,13600
23-Jan-19,28.00,30.24,27.99,30.12,4509
22-Jan-19,27.97,28.56,27.79,27.99,5962
21-Jan-19,28.00,28.00,26.57,27.97,6345
18-Jan-19,28.45,28.45,28.00,28.00,16589
17-Jan-19,28.00,29.98,26.12,26.20,17559
16-Jan-19,28.00,28.00,27.21,27.99,4387
15-Jan-19,30.24,30.24,27.00,28.04,7280
14-Jan-19,30.29,30.29,30.25,30.25,1422
11-Jan-19,30.49,30.49,30.29,30.29,1339
10-Jan-19,29.00,31.67,29.00,30.49,1276
09-Jan-19,30.50,30.90,30.50,30.88,1632
08-Jan-19,30.91,30.91,29.02,30.91,4262
07-Jan-19,30.92,30.92,30.85,30.91,2254
04-Jan-19,30.97,30.97,30.00,30.92,9562
03-Jan-19,29.48,29.56,28.00,29.46,18215
02-Jan-19,31.02,31.05,29.97,30.00,7384
28-Dec-18,33.02,33.03,32.50,32.50,2965
27-Dec-18,33.00,33.99,33.00,33.01,3005
26-Dec-18,34.33,34.33,33.00,33.00,10752
21-Dec-18,34.33,34.33,33.50,34.33,6965
20-Dec-18,33.60,34.99,33.60,34.33,8462
19-Dec-18,37.50,37.50,33.50,33.50,19904
18-Dec-18,35.00,38.00,33.10,35.50,46653
17-Dec-18,31.30,33.00,30.30,31.97,36922
14-Dec-18,26.69,31.99,26.69,30.07,10534
13-Dec-18,24.95,26.55,24.87,26.54,2844
12-Dec-18,23.21,23.23,23.15,23.21,1691
11-Dec-18,20.05,25.46,20.05,25.04,1201
10-Dec-18,26.64,26.64,25.00,25.05,984
07-Dec-18,25.90,25.90,25.90,25.90,699
06-Dec-18,25.94,25.95,25.90,25.90,2667
05-Dec-18,26.00,26.00,25.00,25.95,2701
04-Dec-18,26.48,26.48,25.96,26.00,5314
03-Dec-18,26.42,26.43,26.39,26.42,1214
30-Nov-18,26.00,26.50,26.00,26.50,977
29-Nov-18,26.00,26.00,26.00,26.00,52
28-Nov-18,26.00,26.00,26.00,26.00,4888
27-Nov-18,25.50,26.00,25.49,26.00,3780
26-Nov-18,26.00,26.00,25.49,25.50,3982
23-Nov-18,25.50,25.50,25.00,25.50,801
22-Nov-18,27.00,27.00,25.00,25.00,870
21-Nov-18,26.00,26.00,24.90,25.10,8082
19-Nov-18,29.84,29.84,26.00,26.00,5096
16-Nov-18,27.53,27.53,27.53,27.53,82
14-Nov-18,29.90,29.90,29.00,29.00,357
13-Nov-18,27.10,29.97,27.10,29.50,4502
12-Nov-18,28.55,30.00,27.10,30.00,3976
09-Nov-18,30.01,30.39,27.99,28.01,925
08-Nov-18,30.00,30.40,30.00,30.40,364
07-Nov-18,29.50,30.00,29.50,30.00,1182
06-Nov-18,32.00,32.00,31.49,31.49,285
05-Nov-18,29.50,32.47,27.50,32.47,5334
01-Nov-18,28.95,28.95,28.95,28.95,521
31-Oct-18,30.00,30.00,29.00,29.00,6077
30-Oct-18,30.51,31.00,30.51,31.00,185
29-Oct-18,30.89,30.89,30.00,30.00,1144
25-Oct-18,32.53,32.54,32.53,32.54,1919
24-Oct-18,32.55,32.55,32.50,32.55,1821
23-Oct-18,32.75,32.75,32.70,32.75,785
22-Oct-18,32.80,32.80,31.23,32.70,870
19-Oct-18,32.39,32.74,32.39,32.40,4730
18-Oct-18,31.00,31.00,30.90,30.90,1610
17-Oct-18,30.89,31.00,30.89,31.00,681
16-Oct-18,32.00,32.96,30.89,32.96,624
15-Oct-18,33.00,33.00,32.98,32.98,65
10-Oct-18,33.00,34.53,33.00,33.00,2949
09-Oct-18,33.99,34.47,33.00,33.00,730
08-Oct-18,33.00,34.98,33.00,33.99,6909
05-Oct-18,33.00,33.00,33.00,33.00,990
04-Oct-18,31.00,33.07,31.00,33.00,485
03-Oct-18,33.05,33.05,33.05,33.05,264
02-Oct-18,35.00,35.00,33.00,33.00,2388
01-Oct-18,30.01,35.68,30.01,35.00,1665
28-Sep-18,30.00,30.01,30.00,30.01,1800
27-Sep-18,30.02,32.00,30.02,30.59,822
26-Sep-18,32.95,32.95,32.00,32.00,425
25-Sep-18,32.96,32.96,32.96,32.96,2076
24-Sep-18,32.96,32.96,32.95,32.96,922
21-Sep-18,33.23,33.23,33.23,33.23,531
20-Sep-18,33.23,33.33,33.23,33.25,4459
19-Sep-18,34.50,34.50,33.00,33.20,4459
18-Sep-18,34.00,36.51,34.00,36.46,4459
17-Sep-18,36.68,36.68,34.00,36.50,4459
14-Sep-18,34.99,34.99,34.99,34.99,4459
13-Sep-18,33.00,35.00,32.00,35.00,4459
12-Sep-18,31.02,31.02,31.02,31.02,4459
11-Sep-18,34.00,34.45,32.00,32.50,4459
10-Sep-18,31.00,33.96,31.00,32.00,4459
06-Sep-18,33.49,34.58,33.49,34.58,4459
05-Sep-18,36.00,36.90,36.00,36.00,4459
04-Sep-18,33.03,36.99,33.03,35.90,4459
03-Sep-18,39.00,39.00,31.02,33.03,4459
31-Aug-18,35.01,38.50,35.01,37.97,4459
30-Aug-18,38.50,41.21,33.03,34.88,4459
29-Aug-18,37.43,38.45,37.43,37.43,4459
27-Aug-18,34.79,35.24,34.00,34.50,4459
24-Aug-18,30.80,33.75,30.80,33.00,4459
23-Aug-18,30.81,30.81,30.80,30.80,4459
22-Aug-18,34.99,34.99,29.05,31.00,4459
21-Aug-18,36.00,40.00,36.00,38.00,4459
20-Aug-18,46.50,46.50,34.89,40.38,4459
17-Aug-18,44.03,52.00,44.03,45.00,4459
16-Aug-18,43.40,55.00,41.78,44.06,4459
15-Aug-18,34.99,48.30,34.97,43.41,4459
14-Aug-18,29.19,32.50,29.19,32.50,4459
13-Aug-18,27.10,34.95,27.10,27.20,4459
10-Aug-18,27.80,27.80,23.00,23.00,4459
09-Aug-18,58.00,58.00,25.00,29.01,4459
08-Aug-18,27.98,66.00,27.98,58.00,4459
07-Aug-18,22.51,28.02,22.50,26.50,4459
06-Aug-18,19.00,22.99,19.00,21.99,4459
03-Aug-18,20.00,20.00,16.00,16.00,4459
02-Aug-18,15.10,16.00,15.10,16.00,4459
*exoneração de responsabilidade