Cotação atual, histórico e gráfico do papel: NASD11

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 NASD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/08/2026	-0,61%	-0,13	21,03	21,20	20,90	21,24	16M	5.575
20/08/2026	-0,47%	-0,10	21,16	21,15	20,96	21,22	17M	3.791
19/08/2026	-0,61%	-0,13	21,26	21,39	21,11	21,39	24M	4.848
18/08/2026	-1,38%	-0,30	21,39	21,50	21,31	21,50	17M	2.116
17/08/2026	-0,50%	-0,11	21,69	21,94	21,68	21,95	17M	3.936
14/08/2026	0,09%	0,02	21,80	21,72	21,70	21,99	23M	2.926
13/08/2026	1,40%	0,30	21,78	21,50	21,44	21,82	24M	4.404
12/08/2026	1,18%	0,25	21,48	21,41	21,37	21,51	25M	3.276
11/08/2026	0,57%	0,12	21,23	21,18	21,05	21,32	21M	4.235
10/08/2026	0,52%	0,11	21,11	21,08	21,02	21,18	14M	2.623
07/08/2026	0,57%	0,12	21,00	21,00	20,89	21,12	13M	1.597
06/08/2026	-0,90%	-0,19	20,88	20,87	20,61	21,56	15M	1.936
05/08/2026	-0,80%	-0,17	21,07	21,24	21,07	21,36	16M	2.295
04/08/2026	4,12%	0,84	21,24	20,58	20,54	21,37	32M	6.100
03/08/2026	2,26%	0,45	20,40	19,95	19,88	20,45	26M	24.294
31/07/2026	0,55%	0,11	19,95	19,90	19,84	20,08	8M	3.794
30/07/2026	2,22%	0,43	19,84	19,61	19,61	19,89	16M	3.582
29/07/2026	-1,97%	-0,39	19,41	19,79	19,40	19,83	27M	7.089
28/07/2026	-0,70%	-0,14	19,80	19,90	19,60	19,90	23M	17.316
27/07/2026	0,10%	0,02	19,94	20,18	19,76	20,22	11M	9.940
24/07/2026	-1,24%	-0,25	19,92	20,13	19,82	20,13	19M	2.672
23/07/2026	-1,94%	-0,40	20,17	20,22	20,06	20,34	12M	4.172
22/07/2026	0,00%	0,00	20,57	20,47	20,38	20,57	7M	2.734
21/07/2026	1,43%	0,29	20,57	20,43	20,43	20,64	17M	6.517
20/07/2026	-0,20%	-0,04	20,28	20,47	20,27	20,54	15M	5.720
17/07/2026	-1,31%	-0,27	20,32	20,31	20,15	20,57	41M	5.270
16/07/2026	-1,25%	-0,26	20,59	20,73	20,54	20,81	8M	2.218
15/07/2026	-0,24%	-0,05	20,85	20,97	20,67	20,99	30M	4.743
14/07/2026	0,00%	0,00	20,90	21,13	20,78	21,13	15M	5.065
13/07/2026	-1,46%	-0,31	20,90	21,11	20,85	21,12	9M	1.727
10/07/2026	0,05%	0,01	21,21	21,10	21,01	21,26	19M	28.845
09/07/2026	1,05%	0,22	21,20	21,15	21,03	21,29	7M	5.946
08/07/2026	0,19%	0,04	20,98	20,85	20,73	21,00	14M	11.678
07/07/2026	-1,46%	-0,31	20,94	21,15	20,78	21,15	8M	7.897
06/07/2026	-0,28%	-0,06	21,25	21,45	21,21	21,50	8M	4.152
03/07/2026	0,38%	0,08	21,31	21,36	21,23	21,36	4M	3.062
02/07/2026	-1,80%	-0,39	21,23	21,71	21,12	21,77	28M	6.830
01/07/2026	-0,78%	-0,17	21,62	21,75	21,57	21,83	17M	7.449
30/06/2026	1,63%	0,35	21,79	21,46	21,46	21,90	19M	4.605
29/06/2026	2,58%	0,54	21,44	21,10	20,93	21,47	15M	3.181
26/06/2026	-1,51%	-0,32	20,90	20,92	20,83	21,12	49M	4.460
25/06/2026	0,33%	0,07	21,22	21,62	21,00	21,62	19M	2.503
24/06/2026	-0,14%	-0,03	21,15	21,43	20,97	21,47	14M	3.691
23/06/2026	-2,53%	-0,55	21,18	21,27	21,14	21,41	21M	4.024
22/06/2026	-0,87%	-0,19	21,73	21,95	21,61	22,00	30M	5.970
19/06/2026	0,00%	0,00	21,92	21,89	21,75	21,96	4M	3.982
18/06/2026	3,54%	0,75	21,92	21,55	21,48	22,04	45M	12.951
17/06/2026	-0,38%	-0,08	21,17	21,36	21,06	21,36	22M	2.346
16/06/2026	-1,53%	-0,33	21,25	21,60	21,25	21,66	18M	6.008
15/06/2026	3,25%	0,68	21,58	21,16	21,16	21,60	27M	16.463
12/06/2026	-0,19%	-0,04	20,90	20,96	20,68	21,05	25M	5.340
11/06/2026	1,90%	0,39	20,94	20,68	20,42	21,00	42M	5.549
10/06/2026	-2,00%	-0,42	20,55	20,85	20,50	21,04	19M	3.019
09/06/2026	-1,27%	-0,27	20,97	21,39	20,39	21,46	22M	5.152
08/06/2026	2,12%	0,44	21,24	21,10	20,99	21,44	29M	4.668
05/06/2026	-3,57%	-0,77	20,80	21,30	20,76	21,45	38M	3.885
03/06/2026	0,89%	0,19	21,57	21,50	21,45	21,72	15M	63.079
02/06/2026	0,19%	0,04	21,38	21,34	21,21	21,45	22M	4.970
01/06/2026	0,19%	0,04	21,34	21,34	21,26	21,44	9M	8.486
29/05/2026	0,47%	0,10	21,30	21,29	21,25	21,47	19M	6.062
28/05/2026	0,33%	0,07	21,20	21,21	21,05	21,26	8M	2.744
27/05/2026	1,10%	0,23	21,13	21,17	21,03	21,25	21M	3.628
26/05/2026	-0,71%	-0,15	20,90	20,88	20,81	21,08	48M	7.246
25/05/2026	2,04%	0,42	21,05	20,76	20,76	21,80	14M	3.752
22/05/2026	0,88%	0,18	20,63	20,53	20,53	20,76	15M	3.997
21/05/2026	0,20%	0,04	20,45	20,41	20,22	20,48	36M	3.826
20/05/2026	0,69%	0,14	20,41	20,44	20,32	20,46	9M	3.660
19/05/2026	0,40%	0,08	20,27	20,17	20,05	20,38	24M	5.490
18/05/2026	-1,66%	-0,34	20,19	20,50	20,05	20,54	20M	6.655
15/05/2026	-0,10%	-0,02	20,53	20,55	20,42	20,71	24M	2.537
14/05/2026	0,20%	0,04	20,55	20,50	20,38	20,65	22M	5.510
13/05/2026	3,53%	0,70	20,51	19,83	19,83	20,53	32M	3.835
12/05/2026	-0,75%	-0,15	19,81	19,86	19,52	19,92	18M	7.782
11/05/2026	0,10%	0,02	19,96	19,94	19,87	20,08	27M	11.184
08/05/2026	1,89%	0,37	19,94	19,68	19,62	20,00	29M	37.342
07/05/2026	-0,20%	-0,04	19,57	19,60	19,52	19,75	12M	6.756
06/05/2026	2,24%	0,43	19,61	19,38	19,30	19,61	11M	2.155
05/05/2026	0,26%	0,05	19,18	19,15	19,14	19,24	20M	5.092
04/05/2026	1,06%	0,20	19,13	19,11	19,06	19,20	5M	2.468
30/04/2026	0,05%	0,01	18,93	19,00	18,79	19,18	25M	5.789
29/04/2026	0,91%	0,17	18,92	18,88	18,75	18,98	10M	4.298
28/04/2026	-1,11%	-0,21	18,75	18,82	18,68	18,88	22M	5.390
27/04/2026	-0,16%	-0,03	18,96	18,91	18,78	18,99	17M	5.352
24/04/2026	1,71%	0,32	18,99	18,83	18,82	19,07	15M	2.523
23/04/2026	0,00%	0,00	18,67	18,56	18,45	18,70	8M	5.670
22/04/2026	1,30%	0,24	18,67	18,55	18,37	18,67	24M	7.356
20/04/2026	-0,54%	-0,10	18,43	18,53	18,35	18,53	10M	4.573
17/04/2026	1,15%	0,21	18,53	18,35	18,32	18,57	11M	1.759
16/04/2026	0,44%	0,08	18,32	18,23	18,20	18,40	24M	79.414
15/04/2026	1,45%	0,26	18,24	17,99	17,92	18,24	25M	8.121
14/04/2026	1,64%	0,29	17,98	17,76	17,71	17,98	12M	6.205
13/04/2026	0,91%	0,16	17,69	17,53	17,52	17,69	9M	2.426
10/04/2026	-0,90%	-0,16	17,53	17,69	17,51	17,69	6M	3.906
09/04/2026	-0,11%	-0,02	17,69	17,74	17,56	17,74	9M	9.956
08/04/2026	2,02%	0,35	17,71	17,70	17,61	17,79	11M	4.310
07/04/2026	0,12%	0,02	17,36	17,35	17,15	17,39	10M	4.839
06/04/2026	0,23%	0,04	17,34	17,35	17,27	17,41	5M	2.112
02/04/2026	0,17%	0,03	17,30	17,04	16,91	17,30	10M	2.069
01/04/2026	0,88%	0,15	17,27	17,21	17,09	17,34	14M	5.098
31/03/2026	2,03%	0,34	17,12	16,95	16,89	17,17	12M	21.794
30/03/2026	-0,53%	-0,09	16,78	16,96	16,74	17,00	14M	1.992
27/03/2026	-2,49%	-0,43	16,87	17,17	16,87	17,17	11M	3.963
26/03/2026	-1,48%	-0,26	17,30	17,50	17,25	17,53	10M	28.927
25/03/2026	-0,06%	-0,01	17,56	17,67	17,54	17,71	7M	57.820
24/03/2026	-0,57%	-0,10	17,57	17,66	17,55	17,68	7M	34.598
23/03/2026	-0,06%	-0,01	17,67	17,95	17,61	17,95	15M	10.034
20/03/2026	-0,17%	-0,03	17,68	17,71	17,61	17,84	23M	22.887
19/03/2026	-0,90%	-0,16	17,71	17,87	17,66	17,88	10M	6.432
18/03/2026	-0,45%	-0,08	17,87	17,98	17,83	18,01	9M	5.581
17/03/2026	-0,17%	-0,03	17,95	17,98	17,89	18,05	8M	3.300
16/03/2026	-0,50%	-0,09	17,98	18,16	17,95	18,16	10M	3.393
13/03/2026	0,72%	0,13	18,07	18,00	17,93	18,10	17M	3.281
12/03/2026	-0,11%	-0,02	17,94	17,93	17,70	17,98	15M	2.030
11/03/2026	0,06%	0,01	17,96	17,99	17,88	18,08	12M	2.114
10/03/2026	-0,22%	-0,04	17,95	17,99	17,93	18,08	12M	3.220
09/03/2026	0,00%	0,00	17,99	17,87	17,66	17,99	19M	6.027
06/03/2026	-2,02%	-0,37	17,99	18,31	17,96	18,31	16M	5.439
05/03/2026	0,44%	0,08	18,36	18,38	18,14	18,45	14M	3.822
04/03/2026	0,72%	0,13	18,28	18,10	18,00	18,33	6M	2.635
03/03/2026	0,67%	0,12	18,15	18,02	17,85	18,18	17M	3.936
02/03/2026	1,07%	0,19	18,03	17,80	17,76	18,07	16M	4.656
27/02/2026	-0,39%	-0,07	17,84	17,96	17,69	17,96	11M	4.741
26/02/2026	-0,94%	-0,17	17,91	18,19	17,80	18,19	10M	4.248
25/02/2026	0,89%	0,16	18,08	17,98	17,89	18,18	5M	4.304
24/02/2026	0,79%	0,14	17,92	17,86	17,74	17,94	14M	5.449
23/02/2026	-1,50%	-0,27	17,78	18,07	17,69	18,07	6M	3.038
20/02/2026	0,11%	0,02	18,05	18,03	17,85	18,11	10M	2.340
19/02/2026	-0,77%	-0,14	18,03	18,14	17,96	18,17	9M	1.716
18/02/2026	1,00%	0,18	18,17	18,14	18,09	18,27	9M	1.975
13/02/2026	0,39%	0,07	17,99	18,01	17,87	18,16	4M	2.775
12/02/2026	-1,48%	-0,27	17,92	18,22	17,89	18,25	14M	2.372
11/02/2026	0,06%	0,01	18,19	18,18	18,03	18,27	10M	1.518
10/02/2026	-0,44%	-0,08	18,18	18,30	18,18	18,41	11M	2.470
09/02/2026	-	-	18,26	18,21	18,05	18,34	29M	3.786

Date,Open,High,Low,Close,Volume
21-Aug-26,21.20,21.24,20.90,21.03,15571104
20-Aug-26,21.15,21.22,20.96,21.16,17457815
19-Aug-26,21.39,21.39,21.11,21.26,23940998
18-Aug-26,21.50,21.50,21.31,21.39,16849854
17-Aug-26,21.94,21.95,21.68,21.69,17245291
14-Aug-26,21.72,21.99,21.70,21.80,23257862
13-Aug-26,21.50,21.82,21.44,21.78,24279467
12-Aug-26,21.41,21.51,21.37,21.48,24572697
11-Aug-26,21.18,21.32,21.05,21.23,21454424
10-Aug-26,21.08,21.18,21.02,21.11,14288942
07-Aug-26,21.00,21.12,20.89,21.00,12982332
06-Aug-26,20.87,21.56,20.61,20.88,14526303
05-Aug-26,21.24,21.36,21.07,21.07,16318571
04-Aug-26,20.58,21.37,20.54,21.24,31658805
03-Aug-26,19.95,20.45,19.88,20.40,26450364
31-Jul-26,19.90,20.08,19.84,19.95,7958790
30-Jul-26,19.61,19.89,19.61,19.84,16452035
29-Jul-26,19.79,19.83,19.40,19.41,27067399
28-Jul-26,19.90,19.90,19.60,19.80,22642663
27-Jul-26,20.18,20.22,19.76,19.94,11211754
24-Jul-26,20.13,20.13,19.82,19.92,19263154
23-Jul-26,20.22,20.34,20.06,20.17,11738921
22-Jul-26,20.47,20.57,20.38,20.57,6841870
21-Jul-26,20.43,20.64,20.43,20.57,16583028
20-Jul-26,20.47,20.54,20.27,20.28,14724754
17-Jul-26,20.31,20.57,20.15,20.32,41057965
16-Jul-26,20.73,20.81,20.54,20.59,7561190
15-Jul-26,20.97,20.99,20.67,20.85,29557743
14-Jul-26,21.13,21.13,20.78,20.90,14552792
13-Jul-26,21.11,21.12,20.85,20.90,9348202
10-Jul-26,21.10,21.26,21.01,21.21,19180631
09-Jul-26,21.15,21.29,21.03,21.20,6955705
08-Jul-26,20.85,21.00,20.73,20.98,13565152
07-Jul-26,21.15,21.15,20.78,20.94,8252640
06-Jul-26,21.45,21.50,21.21,21.25,8446387
03-Jul-26,21.36,21.36,21.23,21.31,3765056
02-Jul-26,21.71,21.77,21.12,21.23,28355747
01-Jul-26,21.75,21.83,21.57,21.62,16563877
30-Jun-26,21.46,21.90,21.46,21.79,19060294
29-Jun-26,21.10,21.47,20.93,21.44,14873155
26-Jun-26,20.92,21.12,20.83,20.90,48906377
25-Jun-26,21.62,21.62,21.00,21.22,18825157
24-Jun-26,21.43,21.47,20.97,21.15,14001558
23-Jun-26,21.27,21.41,21.14,21.18,20929119
22-Jun-26,21.95,22.00,21.61,21.73,29665116
19-Jun-26,21.89,21.96,21.75,21.92,3653205
18-Jun-26,21.55,22.04,21.48,21.92,44554810
17-Jun-26,21.36,21.36,21.06,21.17,21775982
16-Jun-26,21.60,21.66,21.25,21.25,17703458
15-Jun-26,21.16,21.60,21.16,21.58,27185557
12-Jun-26,20.96,21.05,20.68,20.90,24904326
11-Jun-26,20.68,21.00,20.42,20.94,41713037
10-Jun-26,20.85,21.04,20.50,20.55,19062526
09-Jun-26,21.39,21.46,20.39,20.97,21612022
08-Jun-26,21.10,21.44,20.99,21.24,29070564
05-Jun-26,21.30,21.45,20.76,20.80,37577164
03-Jun-26,21.50,21.72,21.45,21.57,14759698
02-Jun-26,21.34,21.45,21.21,21.38,21602794
01-Jun-26,21.34,21.44,21.26,21.34,9322926
29-May-26,21.29,21.47,21.25,21.30,18958405
28-May-26,21.21,21.26,21.05,21.20,8292959
27-May-26,21.17,21.25,21.03,21.13,21360728
26-May-26,20.88,21.08,20.81,20.90,48367393
25-May-26,20.76,21.80,20.76,21.05,14150810
22-May-26,20.53,20.76,20.53,20.63,14537431
21-May-26,20.41,20.48,20.22,20.45,35810917
20-May-26,20.44,20.46,20.32,20.41,8611479
19-May-26,20.17,20.38,20.05,20.27,24039663
18-May-26,20.50,20.54,20.05,20.19,20154152
15-May-26,20.55,20.71,20.42,20.53,23678382
14-May-26,20.50,20.65,20.38,20.55,21789964
13-May-26,19.83,20.53,19.83,20.51,31955212
12-May-26,19.86,19.92,19.52,19.81,18270417
11-May-26,19.94,20.08,19.87,19.96,26830644
08-May-26,19.68,20.00,19.62,19.94,28629645
07-May-26,19.60,19.75,19.52,19.57,12102578
06-May-26,19.38,19.61,19.30,19.61,10859944
05-May-26,19.15,19.24,19.14,19.18,19541110
04-May-26,19.11,19.20,19.06,19.13,5131628
30-Apr-26,19.00,19.18,18.79,18.93,25343762
29-Apr-26,18.88,18.98,18.75,18.92,10493905
28-Apr-26,18.82,18.88,18.68,18.75,21677424
27-Apr-26,18.91,18.99,18.78,18.96,16685867
24-Apr-26,18.83,19.07,18.82,18.99,15029803
23-Apr-26,18.56,18.70,18.45,18.67,8167032
22-Apr-26,18.55,18.67,18.37,18.67,23952542
20-Apr-26,18.53,18.53,18.35,18.43,9500808
17-Apr-26,18.35,18.57,18.32,18.53,10966572
16-Apr-26,18.23,18.40,18.20,18.32,24201295
15-Apr-26,17.99,18.24,17.92,18.24,25016097
14-Apr-26,17.76,17.98,17.71,17.98,11920165
13-Apr-26,17.53,17.69,17.52,17.69,8598417
10-Apr-26,17.69,17.69,17.51,17.53,6335870
09-Apr-26,17.74,17.74,17.56,17.69,9017234
08-Apr-26,17.70,17.79,17.61,17.71,10559522
07-Apr-26,17.35,17.39,17.15,17.36,10175664
06-Apr-26,17.35,17.41,17.27,17.34,5330758
02-Apr-26,17.04,17.30,16.91,17.30,9538244
01-Apr-26,17.21,17.34,17.09,17.27,14115113
31-Mar-26,16.95,17.17,16.89,17.12,12136947
30-Mar-26,16.96,17.00,16.74,16.78,13825426
27-Mar-26,17.17,17.17,16.87,16.87,10727965
26-Mar-26,17.50,17.53,17.25,17.30,9889917
25-Mar-26,17.67,17.71,17.54,17.56,7095828
24-Mar-26,17.66,17.68,17.55,17.57,7276249
23-Mar-26,17.95,17.95,17.61,17.67,15297295
20-Mar-26,17.71,17.84,17.61,17.68,22514951
19-Mar-26,17.87,17.88,17.66,17.71,10429007
18-Mar-26,17.98,18.01,17.83,17.87,8815984
17-Mar-26,17.98,18.05,17.89,17.95,7870042
16-Mar-26,18.16,18.16,17.95,17.98,9931109
13-Mar-26,18.00,18.10,17.93,18.07,17111984
12-Mar-26,17.93,17.98,17.70,17.94,15379044
11-Mar-26,17.99,18.08,17.88,17.96,11761324
10-Mar-26,17.99,18.08,17.93,17.95,11590331
09-Mar-26,17.87,17.99,17.66,17.99,18986329
06-Mar-26,18.31,18.31,17.96,17.99,16117251
05-Mar-26,18.38,18.45,18.14,18.36,14438153
04-Mar-26,18.10,18.33,18.00,18.28,6379832
03-Mar-26,18.02,18.18,17.85,18.15,16944551
02-Mar-26,17.80,18.07,17.76,18.03,16422702
27-Feb-26,17.96,17.96,17.69,17.84,11079766
26-Feb-26,18.19,18.19,17.80,17.91,9840020
25-Feb-26,17.98,18.18,17.89,18.08,4996606
24-Feb-26,17.86,17.94,17.74,17.92,13507678
23-Feb-26,18.07,18.07,17.69,17.78,5650858
20-Feb-26,18.03,18.11,17.85,18.05,9603668
19-Feb-26,18.14,18.17,17.96,18.03,8617276
18-Feb-26,18.14,18.27,18.09,18.17,9339288
13-Feb-26,18.01,18.16,17.87,17.99,4349072
12-Feb-26,18.22,18.25,17.89,17.92,14498997
11-Feb-26,18.18,18.27,18.03,18.19,10400999
10-Feb-26,18.30,18.41,18.18,18.18,11018068
09-Feb-26,18.21,18.34,18.05,18.26,29481935

*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: NASD11