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
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	1,61%	0,19	12,00	11,81	11,65	12,20	5K	51
21/05/2020	1,37%	0,16	11,81	12,00	11,25	12,10	7K	51
20/05/2020	-2,92%	-0,35	11,65	12,22	11,65	12,24	3K	46
19/05/2020	-2,36%	-0,29	12,00	12,28	11,98	12,28	2K	43
18/05/2020	0,74%	0,09	12,29	11,90	11,15	12,30	11K	54
15/05/2020	2,52%	0,30	12,20	11,85	11,85	12,25	9K	53
14/05/2020	-1,41%	-0,17	11,90	12,06	11,08	12,06	5K	38
13/05/2020	0,58%	0,07	12,07	12,14	11,85	12,29	4K	42
12/05/2020	-0,99%	-0,12	12,00	11,98	11,75	12,11	4K	53
11/05/2020	2,28%	0,27	12,12	11,86	11,86	12,12	4K	51
08/05/2020	-0,92%	-0,11	11,85	12,04	11,82	12,05	3K	34
07/05/2020	-0,17%	-0,02	11,96	12,15	11,80	12,15	2K	33
06/05/2020	-0,17%	-0,02	11,98	12,00	11,50	12,00	3K	44
05/05/2020	0,84%	0,10	12,00	12,12	11,50	12,12	3K	33
04/05/2020	0,42%	0,05	11,90	11,80	11,16	12,49	12K	68
30/04/2020	3,13%	0,36	11,85	11,02	11,00	11,94	10K	75
29/04/2020	-3,04%	-0,36	11,49	11,94	11,05	11,94	8K	65
28/04/2020	4,50%	0,51	11,85	11,05	11,05	11,94	1K	26
27/04/2020	-0,53%	-0,06	11,34	11,12	11,12	11,50	2K	26
24/04/2020	-0,70%	-0,08	11,40	11,48	11,20	11,60	2K	35
23/04/2020	-0,17%	-0,02	11,48	11,50	11,21	11,55	2K	31
22/04/2020	2,68%	0,30	11,50	11,98	11,25	11,98	4K	36
20/04/2020	-2,61%	-0,30	11,20	11,50	11,03	11,50	6K	48
17/04/2020	-2,13%	-0,25	11,50	11,98	11,03	11,98	6K	57
16/04/2020	6,72%	0,74	11,75	11,90	11,12	11,98	5K	72
15/04/2020	-4,18%	-0,48	11,01	11,48	11,00	11,99	6K	81
14/04/2020	-0,78%	-0,09	11,49	11,59	11,00	11,99	2K	67
13/04/2020	2,48%	0,28	11,58	11,40	10,83	11,58	2K	47
09/04/2020	-1,74%	-0,20	11,30	11,55	10,90	11,55	5K	49
08/04/2020	1,77%	0,20	11,50	11,47	10,80	11,55	3K	39
07/04/2020	3,67%	0,40	11,30	11,13	10,81	11,30	10K	40
06/04/2020	1,30%	0,14	10,90	10,77	10,61	10,90	5K	30
03/04/2020	-3,32%	-0,37	10,76	11,12	10,71	11,12	2K	17
02/04/2020	2,11%	0,23	11,13	10,80	10,80	11,13	682	17
01/04/2020	-1,00%	-0,11	10,90	11,01	10,60	11,01	4K	20
31/03/2020	-2,48%	-0,28	11,01	11,00	11,00	11,29	3K	21
30/03/2020	2,64%	0,29	11,29	11,29	10,40	11,29	4K	17
27/03/2020	-2,65%	-0,30	11,00	11,29	11,00	11,29	405	18
26/03/2020	7,62%	0,80	11,30	10,50	10,50	11,49	3K	31
25/03/2020	1,35%	0,14	10,50	11,67	10,17	11,67	1K	34
24/03/2020	-5,65%	-0,62	10,36	9,88	9,88	11,13	2K	34
23/03/2020	6,40%	0,66	10,98	10,50	9,98	10,99	16K	72
20/03/2020	-11,72%	-1,37	10,32	11,00	10,31	11,70	47K	52
19/03/2020	3,54%	0,40	11,69	11,47	10,10	11,70	27K	49
18/03/2020	2,64%	0,29	11,29	11,40	10,00	11,49	11K	57
17/03/2020	6,80%	0,70	11,00	10,49	9,80	11,00	14K	40
16/03/2020	-2,83%	-0,30	10,30	10,60	9,53	11,49	4K	60
13/03/2020	0,95%	0,10	10,60	10,50	10,47	11,30	3K	47
12/03/2020	-7,16%	-0,81	10,50	10,75	9,99	10,75	6K	52
11/03/2020	0,27%	0,03	11,31	11,49	11,10	11,49	4K	44
10/03/2020	8,36%	0,87	11,28	9,99	9,99	11,88	9K	151
09/03/2020	-8,68%	-0,99	10,41	11,00	7,50	11,00	8K	108
06/03/2020	0,26%	0,03	11,40	11,45	11,20	11,77	7K	70
05/03/2020	-3,23%	-0,38	11,37	11,98	11,33	11,98	4K	47
04/03/2020	4,91%	0,55	11,75	11,98	11,40	11,99	6K	54
03/03/2020	-5,88%	-0,70	11,20	11,90	11,20	12,89	18K	71
02/03/2020	-2,30%	-0,28	11,90	13,37	11,80	13,37	4K	49
28/02/2020	-0,16%	-0,02	12,18	12,44	11,52	12,45	2K	41
27/02/2020	-0,81%	-0,10	12,20	12,49	11,41	12,49	7K	64
26/02/2020	-0,81%	-0,10	12,30	12,49	12,25	12,49	4K	39
21/02/2020	0,57%	0,07	12,40	12,33	12,25	12,50	3K	45
20/02/2020	-1,20%	-0,15	12,33	12,50	12,27	12,50	3K	32
19/02/2020	-0,16%	-0,02	12,48	12,50	12,10	12,50	5K	65
18/02/2020	0,00%	0,00	12,50	12,42	12,42	12,50	5K	27
17/02/2020	0,00%	0,00	12,50	12,50	12,40	12,50	5K	55
14/02/2020	-1,50%	-0,19	12,50	12,50	12,40	12,50	11K	69
13/02/2020	-1,17%	-0,15	12,69	12,72	12,69	12,77	4K	53
12/02/2020	-0,39%	-0,05	12,84	12,88	12,52	12,88	12K	48
11/02/2020	2,22%	0,28	12,89	12,61	12,61	12,99	7K	56
10/02/2020	-0,63%	-0,08	12,61	12,84	12,30	12,84	4K	47
07/02/2020	0,71%	0,09	12,69	12,70	12,30	12,70	2K	40
06/02/2020	-0,47%	-0,06	12,60	12,51	12,51	13,14	7K	71
05/02/2020	-1,71%	-0,22	12,66	12,88	12,50	12,88	50K	81
04/02/2020	-1,68%	-0,22	12,88	13,15	12,83	13,28	11K	81
03/02/2020	-0,76%	-0,10	13,10	13,20	12,95	13,44	11K	68
31/01/2020	-2,94%	-0,40	13,20	13,60	13,20	13,79	15K	66
30/01/2020	3,90%	0,51	13,60	13,87	12,50	13,97	39K	107
29/01/2020	0,61%	0,08	13,09	13,05	13,01	13,58	8K	47
28/01/2020	0,70%	0,09	13,01	12,92	12,52	13,82	6K	46
27/01/2020	0,16%	0,02	12,92	12,92	12,92	13,05	15K	39
24/01/2020	-4,44%	-0,60	12,90	13,50	12,90	13,50	10K	60
23/01/2020	7,14%	0,90	13,50	12,61	12,52	13,80	27K	91
22/01/2020	-4,40%	-0,58	12,60	13,19	12,60	13,47	22K	86
21/01/2020	-6,86%	-0,97	13,18	14,15	12,80	14,15	38K	138
20/01/2020	-1,74%	-0,25	14,15	13,85	13,85	14,35	10K	76
17/01/2020	-2,57%	-0,38	14,40	14,78	14,30	14,79	4K	51
16/01/2020	1,93%	0,28	14,78	14,50	14,41	14,80	18K	82
15/01/2020	-3,01%	-0,45	14,50	14,80	13,99	14,80	13K	83
14/01/2020	8,10%	1,12	14,95	13,84	13,83	14,97	28K	72
13/01/2020	-0,50%	-0,07	13,83	13,91	13,83	14,20	28K	70
10/01/2020	0,72%	0,10	13,90	13,98	13,71	13,98	3K	35
09/01/2020	0,29%	0,04	13,80	13,79	13,64	13,89	6K	53
08/01/2020	-0,29%	-0,04	13,76	13,80	13,51	13,95	14K	54
07/01/2020	0,00%	0,00	13,80	14,00	13,80	14,50	36K	120
06/01/2020	2,60%	0,35	13,80	13,51	13,51	14,19	26K	152
03/01/2020	3,30%	0,43	13,45	13,19	13,19	13,50	23K	84
02/01/2020	0,15%	0,02	13,02	13,01	13,00	13,25	23K	76
30/12/2019	-	-	13,00	12,92	12,90	13,00	6K	58

Date,Open,High,Low,Close,Volume
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
21-May-20,12.00,12.10,11.25,11.81,7399
20-May-20,12.22,12.24,11.65,11.65,3051
19-May-20,12.28,12.28,11.98,12.00,1760
18-May-20,11.90,12.30,11.15,12.29,10632
15-May-20,11.85,12.25,11.85,12.20,9004
14-May-20,12.06,12.06,11.08,11.90,4533
13-May-20,12.14,12.29,11.85,12.07,4056
12-May-20,11.98,12.11,11.75,12.00,4018
11-May-20,11.86,12.12,11.86,12.12,4213
08-May-20,12.04,12.05,11.82,11.85,2585
07-May-20,12.15,12.15,11.80,11.96,1554
06-May-20,12.00,12.00,11.50,11.98,2712
05-May-20,12.12,12.12,11.50,12.00,2756
04-May-20,11.80,12.49,11.16,11.90,12402
30-Apr-20,11.02,11.94,11.00,11.85,10117
29-Apr-20,11.94,11.94,11.05,11.49,8049
28-Apr-20,11.05,11.94,11.05,11.85,1316
27-Apr-20,11.12,11.50,11.12,11.34,2016
24-Apr-20,11.48,11.60,11.20,11.40,2345
23-Apr-20,11.50,11.55,11.21,11.48,2455
22-Apr-20,11.98,11.98,11.25,11.50,4125
20-Apr-20,11.50,11.50,11.03,11.20,5825
17-Apr-20,11.98,11.98,11.03,11.50,6423
16-Apr-20,11.90,11.98,11.12,11.75,5087
15-Apr-20,11.48,11.99,11.00,11.01,5713
14-Apr-20,11.59,11.99,11.00,11.49,2201
13-Apr-20,11.40,11.58,10.83,11.58,1879
09-Apr-20,11.55,11.55,10.90,11.30,4580
08-Apr-20,11.47,11.55,10.80,11.50,2883
07-Apr-20,11.13,11.30,10.81,11.30,10141
06-Apr-20,10.77,10.90,10.61,10.90,4692
03-Apr-20,11.12,11.12,10.71,10.76,1953
02-Apr-20,10.80,11.13,10.80,11.13,682
01-Apr-20,11.01,11.01,10.60,10.90,4246
31-Mar-20,11.00,11.29,11.00,11.01,3024
30-Mar-20,11.29,11.29,10.40,11.29,4315
27-Mar-20,11.29,11.29,11.00,11.00,405
26-Mar-20,10.50,11.49,10.50,11.30,3139
25-Mar-20,11.67,11.67,10.17,10.50,1082
24-Mar-20,9.88,11.13,9.88,10.36,2361
23-Mar-20,10.50,10.99,9.98,10.98,16035
20-Mar-20,11.00,11.70,10.31,10.32,47045
19-Mar-20,11.47,11.70,10.10,11.69,27417
18-Mar-20,11.40,11.49,10.00,11.29,10929
17-Mar-20,10.49,11.00,9.80,11.00,13983
16-Mar-20,10.60,11.49,9.53,10.30,3622
13-Mar-20,10.50,11.30,10.47,10.60,2585
12-Mar-20,10.75,10.75,9.99,10.50,5931
11-Mar-20,11.49,11.49,11.10,11.31,4379
10-Mar-20,9.99,11.88,9.99,11.28,9263
09-Mar-20,11.00,11.00,7.50,10.41,7758
06-Mar-20,11.45,11.77,11.20,11.40,7336
05-Mar-20,11.98,11.98,11.33,11.37,4351
04-Mar-20,11.98,11.99,11.40,11.75,5881
03-Mar-20,11.90,12.89,11.20,11.20,17693
02-Mar-20,13.37,13.37,11.80,11.90,3749
28-Feb-20,12.44,12.45,11.52,12.18,2004
27-Feb-20,12.49,12.49,11.41,12.20,6891
26-Feb-20,12.49,12.49,12.25,12.30,4210
21-Feb-20,12.33,12.50,12.25,12.40,2851
20-Feb-20,12.50,12.50,12.27,12.33,3130
19-Feb-20,12.50,12.50,12.10,12.48,5221
18-Feb-20,12.42,12.50,12.42,12.50,5259
17-Feb-20,12.50,12.50,12.40,12.50,5016
14-Feb-20,12.50,12.50,12.40,12.50,11412
13-Feb-20,12.72,12.77,12.69,12.69,3815
12-Feb-20,12.88,12.88,12.52,12.84,12044
11-Feb-20,12.61,12.99,12.61,12.89,7410
10-Feb-20,12.84,12.84,12.30,12.61,3844
07-Feb-20,12.70,12.70,12.30,12.69,2153
06-Feb-20,12.51,13.14,12.51,12.60,6973
05-Feb-20,12.88,12.88,12.50,12.66,50458
04-Feb-20,13.15,13.28,12.83,12.88,11399
03-Feb-20,13.20,13.44,12.95,13.10,11493
31-Jan-20,13.60,13.79,13.20,13.20,14793
30-Jan-20,13.87,13.97,12.50,13.60,38662
29-Jan-20,13.05,13.58,13.01,13.09,8329
28-Jan-20,12.92,13.82,12.52,13.01,5901
27-Jan-20,12.92,13.05,12.92,12.92,15351
24-Jan-20,13.50,13.50,12.90,12.90,9780
23-Jan-20,12.61,13.80,12.52,13.50,26695
22-Jan-20,13.19,13.47,12.60,12.60,21546
21-Jan-20,14.15,14.15,12.80,13.18,37544
20-Jan-20,13.85,14.35,13.85,14.15,9992
17-Jan-20,14.78,14.79,14.30,14.40,3963
16-Jan-20,14.50,14.80,14.41,14.78,17721
15-Jan-20,14.80,14.80,13.99,14.50,13258
14-Jan-20,13.84,14.97,13.83,14.95,28298
13-Jan-20,13.91,14.20,13.83,13.83,28414
10-Jan-20,13.98,13.98,13.71,13.90,3299
09-Jan-20,13.79,13.89,13.64,13.80,5940
08-Jan-20,13.80,13.95,13.51,13.76,14339
07-Jan-20,14.00,14.50,13.80,13.80,36190
06-Jan-20,13.51,14.19,13.51,13.80,25937
03-Jan-20,13.19,13.50,13.19,13.45,22817
02-Jan-20,13.01,13.25,13.00,13.02,23011
30-Dec-19,12.92,13.00,12.90,13.00,6005

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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...