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
13/06/2025	-1,18%	-0,20	16,74	16,91	16,68	17,00	21M	3.269
12/06/2025	0,24%	0,04	16,94	16,86	16,85	17,12	36M	3.174
11/06/2025	-0,88%	-0,15	16,90	17,05	16,82	17,10	7M	3.963
10/06/2025	0,83%	0,14	17,05	16,98	16,86	17,10	21M	3.643
09/06/2025	0,06%	0,01	16,91	16,90	16,90	17,05	11M	46.394
06/06/2025	0,66%	0,11	16,90	16,90	16,86	17,09	24M	4.906
05/06/2025	-1,70%	-0,29	16,79	17,06	16,75	17,11	21M	1.929

04/06/2025	0,23%	0,04	17,08	17,00	16,97	17,17	28M	4.222
03/06/2025	0,06%	0,01	17,04	17,13	16,96	17,14	9M	1.325
02/06/2025	0,35%	0,06	17,03	16,86	16,81	17,18	64M	3.928
30/05/2025	0,30%	0,05	16,97	16,93	16,77	17,09	22M	4.754
29/05/2025	0,06%	0,01	16,92	17,08	16,81	17,13	36M	5.209
28/05/2025	0,24%	0,04	16,91	16,95	16,91	17,09	4M	746
27/05/2025	1,02%	0,17	16,87	16,70	16,66	16,91	20M	2.187
26/05/2025	1,40%	0,23	16,70	16,51	16,51	16,93	6M	1.942
23/05/2025	-1,26%	-0,21	16,47	16,62	16,47	16,67	4M	1.229
22/05/2025	0,48%	0,08	16,68	16,71	16,55	16,75	5M	805
21/05/2025	-1,66%	-0,28	16,60	16,80	16,55	16,96	16M	1.114
20/05/2025	-0,12%	-0,02	16,88	16,90	16,76	16,92	8M	1.518
19/05/2025	-0,18%	-0,03	16,90	16,77	16,68	16,92	11M	1.452
16/05/2025	0,18%	0,03	16,93	16,96	16,88	17,02	5M	1.079
15/05/2025	0,90%	0,15	16,90	16,74	16,60	16,99	15M	1.719
14/05/2025	1,09%	0,18	16,75	16,60	16,54	16,78	38M	4.313
13/05/2025	0,30%	0,05	16,57	16,46	16,42	16,65	51M	2.587
12/05/2025	4,49%	0,71	16,52	16,45	16,33	16,61	38M	3.498
09/05/2025	-0,13%	-0,02	15,81	15,86	15,75	15,95	7M	4.135
08/05/2025	-0,50%	-0,08	15,83	15,96	15,77	16,03	7M	3.277
07/05/2025	0,95%	0,15	15,91	15,89	15,67	15,97	9M	1.834
06/05/2025	-0,57%	-0,09	15,76	15,79	15,71	15,89	5M	1.954
05/05/2025	0,13%	0,02	15,85	15,70	15,65	15,94	10M	6.799
02/05/2025	2,39%	0,37	15,83	15,66	15,63	15,92	7M	3.733
30/04/2025	0,72%	0,11	15,46	15,10	15,01	15,46	11M	1.187
29/04/2025	0,52%	0,08	15,35	15,27	15,18	15,39	4M	3.233
28/04/2025	-0,78%	-0,12	15,27	15,36	15,14	15,39	4M	2.319
25/04/2025	1,05%	0,16	15,39	15,22	15,13	15,40	24M	2.192
24/04/2025	2,28%	0,34	15,23	14,89	14,72	15,23	15M	1.088
23/04/2025	1,99%	0,29	14,89	14,90	14,79	15,10	7M	1.266
22/04/2025	-1,22%	-0,18	14,60	14,59	14,44	14,70	10M	3.137
17/04/2025	-0,74%	-0,11	14,78	15,05	14,71	15,08	15M	2.278
16/04/2025	-3,50%	-0,54	14,89	15,30	14,73	15,30	8M	2.159
15/04/2025	0,65%	0,10	15,43	15,32	15,26	15,62	38M	2.326
14/04/2025	0,46%	0,07	15,33	15,41	15,23	15,58	6M	1.208
11/04/2025	1,33%	0,20	15,26	14,97	14,94	15,34	17M	1.591
10/04/2025	-3,52%	-0,55	15,06	15,40	14,79	15,52	19M	14.862
09/04/2025	9,24%	1,32	15,61	14,41	14,38	15,69	52M	5.129
08/04/2025	-0,35%	-0,05	14,29	14,60	14,11	15,03	55M	5.018
07/04/2025	1,34%	0,19	14,34	13,91	13,60	14,74	97M	12.653
04/04/2025	-2,82%	-0,41	14,15	14,46	14,15	14,58	95M	5.818
03/04/2025	-6,43%	-1,00	14,56	14,73	14,48	14,82	103M	35.135
02/04/2025	1,04%	0,16	15,56	15,29	15,14	15,66	11M	1.161
01/04/2025	0,52%	0,08	15,40	15,31	15,21	15,42	23M	4.814
31/03/2025	-0,97%	-0,15	15,32	15,40	15,06	15,41	14M	3.995
28/03/2025	-2,46%	-0,39	15,47	15,90	15,43	15,93	11M	1.359
27/03/2025	-0,38%	-0,06	15,86	15,90	15,83	16,01	19M	1.457
26/03/2025	-1,42%	-0,23	15,92	16,22	15,86	16,23	19M	2.094
25/03/2025	-0,06%	-0,01	16,15	16,17	16,05	16,22	89M	5.678
24/03/2025	2,73%	0,43	16,16	16,06	15,97	16,22	47M	4.776
21/03/2025	1,03%	0,16	15,73	15,57	15,50	15,73	5M	3.942
20/03/2025	0,13%	0,02	15,57	15,52	15,42	15,75	5M	1.108
19/03/2025	0,91%	0,14	15,55	15,49	15,38	15,68	11M	2.247
18/03/2025	-1,91%	-0,30	15,41	15,71	15,29	15,71	73M	5.612
17/03/2025	-0,32%	-0,05	15,71	15,74	15,57	15,85	20M	2.989
14/03/2025	1,35%	0,21	15,76	15,67	15,53	15,77	36M	10.542
13/03/2025	-1,89%	-0,30	15,55	15,85	15,50	15,96	14M	3.797
12/03/2025	1,02%	0,16	15,85	15,95	15,75	16,03	40M	23.535
11/03/2025	-0,88%	-0,14	15,69	15,83	15,63	15,95	27M	2.955
10/03/2025	-2,76%	-0,45	15,83	16,06	15,71	16,19	17M	5.094
07/03/2025	1,12%	0,18	16,28	16,13	15,92	16,34	20M	6.927
06/03/2025	-2,72%	-0,45	16,10	16,40	16,05	16,43	27M	7.588
05/03/2025	-3,27%	-0,56	16,55	16,71	16,32	16,71	8M	1.293
28/02/2025	3,20%	0,53	17,11	16,70	16,58	17,11	60M	3.814
27/02/2025	-3,15%	-0,54	16,58	17,17	16,58	17,33	16M	4.477
26/02/2025	1,30%	0,22	17,12	17,00	16,94	17,22	10M	1.364
25/02/2025	-1,63%	-0,28	16,90	17,15	16,83	17,26	7M	2.962
24/02/2025	-0,35%	-0,06	17,18	17,26	17,08	17,34	10M	2.595
21/02/2025	-1,77%	-0,31	17,24	17,56	17,24	17,72	13M	3.745
20/02/2025	-0,85%	-0,15	17,55	17,70	17,38	17,72	5M	1.061
19/02/2025	0,74%	0,13	17,70	17,64	17,50	17,75	13M	1.717
18/02/2025	-0,45%	-0,08	17,57	17,70	17,45	17,78	37M	7.108
17/02/2025	0,46%	0,08	17,65	17,60	17,53	17,70	3M	18.767
14/02/2025	-0,79%	-0,14	17,57	17,63	17,47	17,63	17M	2.771
13/02/2025	1,49%	0,26	17,71	17,43	17,43	17,71	10M	5.462
12/02/2025	0,17%	0,03	17,45	17,42	17,19	17,47	12M	3.792
11/02/2025	-0,80%	-0,14	17,42	17,52	17,27	17,55	7M	7.698
10/02/2025	0,98%	0,17	17,56	17,41	17,41	17,65	33M	2.227
07/02/2025	-0,46%	-0,08	17,39	17,47	17,29	17,58	28M	7.657
06/02/2025	-0,29%	-0,05	17,47	17,48	17,36	17,60	8M	1.212
05/02/2025	1,21%	0,21	17,52	17,24	17,24	17,52	13M	1.597
04/02/2025	0,46%	0,08	17,31	17,25	17,18	17,37	16M	4.097
03/02/2025	-1,54%	-0,27	17,23	17,27	17,23	17,45	22M	2.870
31/01/2025	-0,62%	-0,11	17,50	17,67	17,43	17,83	23M	6.624
30/01/2025	0,69%	0,12	17,61	17,68	17,45	17,80	29M	4.842
29/01/2025	-0,34%	-0,06	17,49	17,50	17,37	17,62	8M	3.037
28/01/2025	0,98%	0,17	17,55	17,50	17,27	17,70	30M	2.746
27/01/2025	-3,18%	-0,57	17,38	17,42	17,21	17,65	72M	28.309
24/01/2025	-0,72%	-0,13	17,95	17,99	17,88	18,07	12M	7.092
23/01/2025	-0,06%	-0,01	18,08	18,10	17,84	18,49	89M	10.193
22/01/2025	-0,06%	-0,01	18,09	18,20	18,07	18,31	38M	4.644
21/01/2025	-0,17%	-0,03	18,10	18,13	17,98	18,25	14M	3.779
20/01/2025	-0,33%	-0,06	18,13	18,34	18,13	18,50	7M	6.965
17/01/2025	2,19%	0,39	18,19	17,93	17,92	18,29	25M	6.318
16/01/2025	-0,06%	-0,01	17,80	17,90	17,78	18,06	14M	1.374
15/01/2025	1,66%	0,29	17,81	17,52	17,52	18,07	43M	4.188
14/01/2025	-0,90%	-0,16	17,52	17,62	17,37	17,72	8M	2.255
13/01/2025	-0,45%	-0,08	17,68	17,57	17,46	17,68	25M	4.769
10/01/2025	-1,55%	-0,28	17,76	17,91	17,61	17,99	57M	6.627
09/01/2025	0,00%	0,00	18,04	18,00	17,88	18,14	5M	1.913
08/01/2025	0,11%	0,02	18,04	18,03	17,94	18,25	26M	2.797
07/01/2025	-2,07%	-0,38	18,02	18,35	17,91	18,40	84M	5.928
06/01/2025	0,11%	0,02	18,40	18,50	18,29	18,74	72M	4.436
03/01/2025	2,11%	0,38	18,38	18,16	17,91	18,53	37M	4.257
02/01/2025	-1,48%	-0,27	18,00	18,37	17,85	18,47	28M	3.353
30/12/2024	-1,40%	-0,26	18,27	18,42	18,11	18,47	14M	2.463
27/12/2024	-1,23%	-0,23	18,53	18,75	18,38	18,84	9M	1.897
26/12/2024	1,19%	0,22	18,76	18,65	18,55	18,88	22M	5.918
23/12/2024	2,54%	0,46	18,54	18,27	18,27	18,69	62M	6.983
20/12/2024	0,00%	0,00	18,08	17,62	17,55	18,41	35M	2.895
19/12/2024	-2,80%	-0,52	18,08	18,79	18,04	18,88	21M	2.495
18/12/2024	-0,80%	-0,15	18,60	18,93	18,60	19,13	88M	13.035
17/12/2024	-0,74%	-0,14	18,75	18,90	18,62	19,01	27M	10.838
16/12/2024	2,66%	0,49	18,89	18,52	18,31	18,89	21M	69.438
13/12/2024	1,77%	0,32	18,40	18,33	18,17	18,43	10M	4.321
12/12/2024	0,00%	0,00	18,08	17,87	17,84	18,30	25M	8.018
11/12/2024	0,33%	0,06	18,08	18,04	18,04	18,33	19M	2.216
10/12/2024	-0,83%	-0,15	18,02	18,17	17,94	18,22	13M	2.973
09/12/2024	-0,87%	-0,16	18,17	18,27	18,10	18,32	15M	3.370
06/12/2024	2,29%	0,41	18,33	17,99	17,98	18,40	27M	1.982
05/12/2024	-0,94%	-0,17	17,92	18,02	17,82	18,07	17M	2.705
04/12/2024	1,06%	0,19	18,09	18,08	17,98	18,12	10M	3.661
03/12/2024	0,06%	0,01	17,90	17,93	17,81	18,06	8M	3.949
02/12/2024	2,64%	0,46	17,89	17,58	17,55	17,98	31M	19.264
29/11/2024	-0,11%	-0,02	17,43	17,59	17,39	17,73	9M	2.261
28/11/2024	1,69%	0,29	17,45	17,24	17,24	17,64	6M	2.325
27/11/2024	-	-	17,16	17,00	16,79	17,16	42M	3.923

Date,Open,High,Low,Close,Volume
13-Jun-25,16.91,17.00,16.68,16.74,21258000
12-Jun-25,16.86,17.12,16.85,16.94,35894497
11-Jun-25,17.05,17.10,16.82,16.90,6911250
10-Jun-25,16.98,17.10,16.86,17.05,21015871
09-Jun-25,16.90,17.05,16.90,16.91,10892463
06-Jun-25,16.90,17.09,16.86,16.90,23860265
05-Jun-25,17.06,17.11,16.75,16.79,21347455
04-Jun-25,17.00,17.17,16.97,17.08,28335115
03-Jun-25,17.13,17.14,16.96,17.04,9311632
02-Jun-25,16.86,17.18,16.81,17.03,64379410
30-May-25,16.93,17.09,16.77,16.97,21996507
29-May-25,17.08,17.13,16.81,16.92,36365431
28-May-25,16.95,17.09,16.91,16.91,4495320
27-May-25,16.70,16.91,16.66,16.87,19567950
26-May-25,16.51,16.93,16.51,16.70,6476324
23-May-25,16.62,16.67,16.47,16.47,3636700
22-May-25,16.71,16.75,16.55,16.68,4560370
21-May-25,16.80,16.96,16.55,16.60,16118636
20-May-25,16.90,16.92,16.76,16.88,7686539
19-May-25,16.77,16.92,16.68,16.90,10797908
16-May-25,16.96,17.02,16.88,16.93,5398713
15-May-25,16.74,16.99,16.60,16.90,14796012
14-May-25,16.60,16.78,16.54,16.75,37539693
13-May-25,16.46,16.65,16.42,16.57,50793284
12-May-25,16.45,16.61,16.33,16.52,37771436
09-May-25,15.86,15.95,15.75,15.81,6841510
08-May-25,15.96,16.03,15.77,15.83,6728257
07-May-25,15.89,15.97,15.67,15.91,8953988
06-May-25,15.79,15.89,15.71,15.76,5322946
05-May-25,15.70,15.94,15.65,15.85,10335630
02-May-25,15.66,15.92,15.63,15.83,6510124
30-Apr-25,15.10,15.46,15.01,15.46,10685058
29-Apr-25,15.27,15.39,15.18,15.35,4458717
28-Apr-25,15.36,15.39,15.14,15.27,3744075
25-Apr-25,15.22,15.40,15.13,15.39,24144276
24-Apr-25,14.89,15.23,14.72,15.23,14975160
23-Apr-25,14.90,15.10,14.79,14.89,6947168
22-Apr-25,14.59,14.70,14.44,14.60,10172579
17-Apr-25,15.05,15.08,14.71,14.78,14567002
16-Apr-25,15.30,15.30,14.73,14.89,8302175
15-Apr-25,15.32,15.62,15.26,15.43,38462643
14-Apr-25,15.41,15.58,15.23,15.33,5879755
11-Apr-25,14.97,15.34,14.94,15.26,17111038
10-Apr-25,15.40,15.52,14.79,15.06,19298362
09-Apr-25,14.41,15.69,14.38,15.61,51775390
08-Apr-25,14.60,15.03,14.11,14.29,54609430
07-Apr-25,13.91,14.74,13.60,14.34,97331409
04-Apr-25,14.46,14.58,14.15,14.15,95423073
03-Apr-25,14.73,14.82,14.48,14.56,102583202
02-Apr-25,15.29,15.66,15.14,15.56,11216094
01-Apr-25,15.31,15.42,15.21,15.40,23460445
31-Mar-25,15.40,15.41,15.06,15.32,13680511
28-Mar-25,15.90,15.93,15.43,15.47,11465489
27-Mar-25,15.90,16.01,15.83,15.86,19020009
26-Mar-25,16.22,16.23,15.86,15.92,18764853
25-Mar-25,16.17,16.22,16.05,16.15,88544659
24-Mar-25,16.06,16.22,15.97,16.16,46717206
21-Mar-25,15.57,15.73,15.50,15.73,5490646
20-Mar-25,15.52,15.75,15.42,15.57,5157459
19-Mar-25,15.49,15.68,15.38,15.55,10888353
18-Mar-25,15.71,15.71,15.29,15.41,72835038
17-Mar-25,15.74,15.85,15.57,15.71,19502759
14-Mar-25,15.67,15.77,15.53,15.76,36054851
13-Mar-25,15.85,15.96,15.50,15.55,13951962
12-Mar-25,15.95,16.03,15.75,15.85,40411249
11-Mar-25,15.83,15.95,15.63,15.69,27347174
10-Mar-25,16.06,16.19,15.71,15.83,17054938
07-Mar-25,16.13,16.34,15.92,16.28,20200689
06-Mar-25,16.40,16.43,16.05,16.10,26664089
05-Mar-25,16.71,16.71,16.32,16.55,7753055
28-Feb-25,16.70,17.11,16.58,17.11,60066145
27-Feb-25,17.17,17.33,16.58,16.58,16491377
26-Feb-25,17.00,17.22,16.94,17.12,9675662
25-Feb-25,17.15,17.26,16.83,16.90,7352317
24-Feb-25,17.26,17.34,17.08,17.18,10477553
21-Feb-25,17.56,17.72,17.24,17.24,13137812
20-Feb-25,17.70,17.72,17.38,17.55,5037234
19-Feb-25,17.64,17.75,17.50,17.70,13145947
18-Feb-25,17.70,17.78,17.45,17.57,37321934
17-Feb-25,17.60,17.70,17.53,17.65,3398100
14-Feb-25,17.63,17.63,17.47,17.57,16950785
13-Feb-25,17.43,17.71,17.43,17.71,10333058
12-Feb-25,17.42,17.47,17.19,17.45,12357534
11-Feb-25,17.52,17.55,17.27,17.42,7450079
10-Feb-25,17.41,17.65,17.41,17.56,32605141
07-Feb-25,17.47,17.58,17.29,17.39,28347926
06-Feb-25,17.48,17.60,17.36,17.47,8447453
05-Feb-25,17.24,17.52,17.24,17.52,12669387
04-Feb-25,17.25,17.37,17.18,17.31,16086861
03-Feb-25,17.27,17.45,17.23,17.23,21925059
31-Jan-25,17.67,17.83,17.43,17.50,22730917
30-Jan-25,17.68,17.80,17.45,17.61,28852549
29-Jan-25,17.50,17.62,17.37,17.49,8050080
28-Jan-25,17.50,17.70,17.27,17.55,30011908
27-Jan-25,17.42,17.65,17.21,17.38,72108970
24-Jan-25,17.99,18.07,17.88,17.95,12034525
23-Jan-25,18.10,18.49,17.84,18.08,89327859
22-Jan-25,18.20,18.31,18.07,18.09,38205008
21-Jan-25,18.13,18.25,17.98,18.10,14415975
20-Jan-25,18.34,18.50,18.13,18.13,7376091
17-Jan-25,17.93,18.29,17.92,18.19,24919456
16-Jan-25,17.90,18.06,17.78,17.80,13991475
15-Jan-25,17.52,18.07,17.52,17.81,42760736
14-Jan-25,17.62,17.72,17.37,17.52,8147955
13-Jan-25,17.57,17.68,17.46,17.68,24950842
10-Jan-25,17.91,17.99,17.61,17.76,56745049
09-Jan-25,18.00,18.14,17.88,18.04,4510611
08-Jan-25,18.03,18.25,17.94,18.04,25960432
07-Jan-25,18.35,18.40,17.91,18.02,83939161
06-Jan-25,18.50,18.74,18.29,18.40,71785971
03-Jan-25,18.16,18.53,17.91,18.38,37344957
02-Jan-25,18.37,18.47,17.85,18.00,27537697
30-Dec-24,18.42,18.47,18.11,18.27,14430958
27-Dec-24,18.75,18.84,18.38,18.53,9282510
26-Dec-24,18.65,18.88,18.55,18.76,21718439
23-Dec-24,18.27,18.69,18.27,18.54,62255809
20-Dec-24,17.62,18.41,17.55,18.08,34772678
19-Dec-24,18.79,18.88,18.04,18.08,21197732
18-Dec-24,18.93,19.13,18.60,18.60,87919816
17-Dec-24,18.90,19.01,18.62,18.75,26547069
16-Dec-24,18.52,18.89,18.31,18.89,21045932
13-Dec-24,18.33,18.43,18.17,18.40,9962933
12-Dec-24,17.87,18.30,17.84,18.08,24522865
11-Dec-24,18.04,18.33,18.04,18.08,19053137
10-Dec-24,18.17,18.22,17.94,18.02,13368016
09-Dec-24,18.27,18.32,18.10,18.17,14909360
06-Dec-24,17.99,18.40,17.98,18.33,26693296
05-Dec-24,18.02,18.07,17.82,17.92,17141289
04-Dec-24,18.08,18.12,17.98,18.09,9866832
03-Dec-24,17.93,18.06,17.81,17.90,7562477
02-Dec-24,17.58,17.98,17.55,17.89,31302425
29-Nov-24,17.59,17.73,17.39,17.43,9107685
28-Nov-24,17.24,17.64,17.24,17.45,5941931
27-Nov-24,17.00,17.16,16.79,17.16,42023633

*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