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
26/07/2024	1,01%	0,15	14,98	14,92	14,85	15,12	7M	2.034
25/07/2024	-1,20%	-0,18	14,83	15,00	14,76	15,12	11M	4.408
24/07/2024	-2,41%	-0,37	15,01	15,33	15,01	15,35	122M	4.731
23/07/2024	-0,06%	-0,01	15,38	15,43	15,33	15,51	26M	3.319
22/07/2024	0,85%	0,13	15,39	15,37	15,19	15,44	4M	2.967
19/07/2024	-0,39%	-0,06	15,26	15,31	15,14	15,33	49M	1.792
18/07/2024	1,32%	0,20	15,32	15,29	15,12	15,40	55M	2.272
17/07/2024	-2,01%	-0,31	15,12	15,30	15,09	15,36	120M	4.817
16/07/2024	-0,06%	-0,01	15,43	15,50	15,31	15,50	39M	9.887
15/07/2024	0,26%	0,04	15,44	15,54	15,44	15,67	11M	1.179
12/07/2024	0,46%	0,07	15,40	15,38	15,35	15,57	24M	2.435
11/07/2024	-1,67%	-0,26	15,33	15,64	15,28	15,64	16M	7.583
10/07/2024	0,97%	0,15	15,59	15,46	15,40	15,63	28M	1.592
09/07/2024	-0,96%	-0,15	15,44	15,61	15,40	15,63	9M	2.896
08/07/2024	0,39%	0,06	15,59	15,60	15,50	15,64	22M	2.108
05/07/2024	0,13%	0,02	15,53	15,52	15,47	15,65	17M	3.448
04/07/2024	-1,02%	-0,16	15,51	15,74	15,42	15,74	4M	1.713
03/07/2024	-0,89%	-0,14	15,67	15,67	15,53	15,74	7M	2.253
02/07/2024	1,48%	0,23	15,81	15,52	15,52	15,87	10M	4.384
01/07/2024	1,70%	0,26	15,58	15,44	15,23	15,60	9M	1.271
28/06/2024	0,92%	0,14	15,32	15,35	15,29	15,57	21M	1.794
27/06/2024	0,07%	0,01	15,18	15,18	15,10	15,29	7M	1.219
26/06/2024	1,34%	0,20	15,17	15,11	15,07	15,20	13M	1.377
25/06/2024	2,39%	0,35	14,97	14,73	14,71	15,02	18M	2.374
24/06/2024	-2,21%	-0,33	14,62	14,90	14,62	14,90	21M	2.367
21/06/2024	-0,66%	-0,10	14,95	15,05	14,88	15,08	8M	2.571
20/06/2024	-1,18%	-0,18	15,05	15,18	14,96	15,18	35M	1.940
19/06/2024	0,86%	0,13	15,23	15,15	15,15	15,38	8M	1.923
18/06/2024	0,27%	0,04	15,10	15,07	14,96	15,10	12M	2.026
17/06/2024	1,96%	0,29	15,06	14,80	14,80	15,14	60M	1.732
14/06/2024	0,82%	0,12	14,77	14,61	14,61	14,77	8M	855
13/06/2024	-0,20%	-0,03	14,65	14,79	14,60	14,81	15M	1.020
12/06/2024	2,23%	0,32	14,68	14,50	14,43	14,74	49M	822
11/06/2024	0,84%	0,12	14,36	14,25	14,13	14,36	13M	1.808
10/06/2024	0,92%	0,13	14,24	14,18	14,15	14,29	6M	1.343
07/06/2024	1,29%	0,18	14,11	13,96	13,94	14,15	18M	1.524
06/06/2024	-0,92%	-0,13	13,93	14,06	13,88	14,10	9M	1.002
05/06/2024	2,33%	0,32	14,06	13,79	13,79	14,10	24M	8.118
04/06/2024	1,25%	0,17	13,74	13,59	13,59	13,81	16M	2.800
03/06/2024	-0,15%	-0,02	13,57	13,60	13,45	13,74	8M	1.023
31/05/2024	0,00%	0,00	13,59	13,45	13,28	13,59	16M	1.234
29/05/2024	0,00%	0,00	13,59	13,55	13,53	13,67	49M	3.976
28/05/2024	-0,07%	-0,01	13,59	13,56	13,48	13,59	64M	2.064
27/05/2024	0,29%	0,04	13,60	13,63	13,58	13,74	4M	1.177
24/05/2024	1,42%	0,19	13,56	13,40	13,35	13,64	32M	1.125
23/05/2024	-0,67%	-0,09	13,37	13,50	13,34	13,63	49M	2.161
22/05/2024	0,82%	0,11	13,46	13,40	13,37	13,50	42M	2.826
21/05/2024	0,38%	0,05	13,35	13,29	13,21	13,36	8M	1.058
20/05/2024	0,76%	0,10	13,30	13,21	13,19	13,34	39M	1.276
17/05/2024	-0,45%	-0,06	13,20	13,30	13,15	13,30	3M	6.430
16/05/2024	-0,53%	-0,07	13,26	13,28	13,26	13,36	28M	2.757
15/05/2024	1,76%	0,23	13,33	13,16	13,16	13,35	28M	1.308
14/05/2024	0,38%	0,05	13,10	13,05	12,99	13,13	6M	1.352
13/05/2024	-0,08%	-0,01	13,05	13,05	12,97	13,10	2M	1.488
10/05/2024	0,54%	0,07	13,06	13,03	12,99	13,07	6M	744
09/05/2024	1,33%	0,17	12,99	12,95	12,93	13,05	6M	607
08/05/2024	0,23%	0,03	12,82	12,74	12,74	12,86	2M	451
07/05/2024	-0,08%	-0,01	12,79	12,77	12,74	12,86	85M	5.194
06/05/2024	1,27%	0,16	12,80	12,69	12,69	12,80	12M	1.028
03/05/2024	1,12%	0,14	12,64	12,53	12,52	12,66	5M	2.205
02/05/2024	-0,87%	-0,11	12,50	12,55	12,31	12,55	9M	1.086
30/04/2024	-0,47%	-0,06	12,61	12,67	12,61	12,82	33M	620
29/04/2024	0,40%	0,05	12,67	12,65	12,61	12,72	25M	2.497
26/04/2024	0,64%	0,08	12,62	12,61	12,49	12,68	9M	1.032
25/04/2024	-0,32%	-0,04	12,54	12,44	12,41	12,58	13M	2.126
24/04/2024	0,48%	0,06	12,58	12,53	12,53	12,69	23M	1.296
23/04/2024	1,05%	0,13	12,52	12,45	12,45	12,55	17M	1.597
22/04/2024	0,24%	0,03	12,39	12,45	12,30	12,48	43M	1.164
19/04/2024	-2,37%	-0,30	12,36	12,68	12,30	12,72	143M	1.488
18/04/2024	-1,02%	-0,13	12,66	12,82	12,66	12,89	19M	937
17/04/2024	-1,69%	-0,22	12,79	13,03	12,76	13,03	10M	905
16/04/2024	1,72%	0,22	13,01	12,97	12,89	13,05	10M	750
15/04/2024	-0,47%	-0,06	12,79	13,00	12,77	13,10	9M	1.952
12/04/2024	-1,15%	-0,15	12,85	13,00	12,83	13,00	6M	1.221
11/04/2024	2,04%	0,26	13,00	12,77	12,77	13,03	14M	877
10/04/2024	0,47%	0,06	12,74	12,57	12,55	12,77	6M	724
09/04/2024	0,16%	0,02	12,68	12,71	12,54	12,71	6M	1.000
08/04/2024	-1,25%	-0,16	12,66	12,82	12,66	12,85	8M	899
05/04/2024	1,75%	0,22	12,82	12,60	12,56	12,85	28M	979
04/04/2024	-1,25%	-0,16	12,60	12,80	12,59	12,87	2M	559
03/04/2024	-0,16%	-0,02	12,76	12,80	12,72	12,91	4M	872
02/04/2024	-0,85%	-0,11	12,78	12,82	12,66	12,82	2M	2.330
01/04/2024	1,02%	0,13	12,89	12,80	12,80	12,94	4M	773
28/03/2024	0,63%	0,08	12,76	12,68	12,68	12,78	5M	676
27/03/2024	0,16%	0,02	12,68	12,69	12,56	12,75	5M	574
26/03/2024	-0,16%	-0,02	12,66	12,69	12,66	12,79	32M	690
25/03/2024	-0,78%	-0,10	12,68	12,75	12,63	12,76	3M	893
22/03/2024	0,39%	0,05	12,78	12,75	12,69	12,82	35M	1.211
21/03/2024	0,63%	0,08	12,73	12,71	12,71	12,82	71M	2.423
20/03/2024	0,16%	0,02	12,65	12,64	12,55	12,68	10M	809
19/03/2024	0,40%	0,05	12,63	12,58	12,50	12,66	35M	540
18/03/2024	1,29%	0,16	12,58	12,52	12,51	12,74	67M	4.001
15/03/2024	-0,96%	-0,12	12,42	12,58	12,36	12,59	3M	544
14/03/2024	0,00%	0,00	12,54	12,59	12,47	12,63	6M	501
13/03/2024	-0,71%	-0,09	12,54	12,63	12,51	12,66	20M	1.106
12/03/2024	1,28%	0,16	12,63	12,56	12,49	12,66	19M	1.054
11/03/2024	-0,40%	-0,05	12,47	12,55	12,40	12,55	26M	941
08/03/2024	-0,56%	-0,07	12,52	12,62	12,51	12,87	87M	7.406
07/03/2024	1,29%	0,16	12,59	12,44	12,44	12,62	10M	674
06/03/2024	0,49%	0,06	12,43	12,45	12,36	12,49	13M	1.013
05/03/2024	-1,59%	-0,20	12,37	12,55	12,31	12,55	10M	1.189
04/03/2024	-0,48%	-0,06	12,57	12,69	12,57	12,69	15M	2.324
01/03/2024	1,04%	0,13	12,63	12,50	12,48	12,68	13M	1.683
29/02/2024	0,81%	0,10	12,50	12,40	12,39	12,55	4M	1.964
28/02/2024	0,24%	0,03	12,40	12,37	12,33	12,41	11M	1.043
27/02/2024	-0,56%	-0,07	12,37	12,41	12,31	12,43	28M	2.689
26/02/2024	-0,40%	-0,05	12,44	12,48	12,42	12,53	5M	1.063
23/02/2024	0,24%	0,03	12,49	12,48	12,46	12,59	8M	698
22/02/2024	3,49%	0,42	12,46	12,26	12,15	12,47	7M	1.001
21/02/2024	-0,08%	-0,01	12,04	11,98	11,92	12,04	7M	906
20/02/2024	-0,90%	-0,11	12,05	12,15	11,96	12,15	15M	1.249
19/02/2024	-0,65%	-0,08	12,16	12,27	12,08	12,31	5M	1.471
16/02/2024	-1,13%	-0,14	12,24	12,40	12,22	12,49	9M	1.031
15/02/2024	0,16%	0,02	12,38	12,38	12,28	12,39	4M	548
14/02/2024	-0,24%	-0,03	12,36	12,25	12,19	12,36	13M	462
09/02/2024	0,00%	0,00	12,39	12,42	12,34	12,45	15M	878
08/02/2024	0,81%	0,10	12,39	12,34	12,31	12,39	3M	1.551
07/02/2024	0,99%	0,12	12,29	12,19	12,17	12,32	6M	1.029
06/02/2024	-0,49%	-0,06	12,17	12,23	12,06	12,29	14M	789
05/02/2024	0,00%	0,00	12,23	12,23	12,20	12,35	13M	1.765
02/02/2024	2,77%	0,33	12,23	11,98	11,97	12,29	30M	3.646
01/02/2024	0,51%	0,06	11,90	11,91	11,76	11,93	3M	1.014
31/01/2024	-1,74%	-0,21	11,84	11,97	11,81	12,01	9M	9.536
30/01/2024	-0,66%	-0,08	12,05	12,13	12,02	12,17	3M	2.085
29/01/2024	1,76%	0,21	12,13	11,96	11,90	12,13	4M	1.292
26/01/2024	-0,67%	-0,08	11,92	12,00	11,89	12,00	4M	604
25/01/2024	-0,33%	-0,04	12,00	12,04	11,95	12,12	6M	1.631
24/01/2024	0,17%	0,02	12,04	12,03	11,97	12,12	3M	621
23/01/2024	-0,17%	-0,02	12,02	12,04	11,96	12,08	4M	576
22/01/2024	1,18%	0,14	12,04	11,97	11,96	12,12	8M	1.150
19/01/2024	1,88%	0,22	11,90	11,68	11,67	11,92	7M	3.416
18/01/2024	1,57%	0,18	11,68	11,55	11,53	11,72	15M	4.831
17/01/2024	-0,43%	-0,05	11,50	11,56	11,40	11,59	4M	462
16/01/2024	-	-	11,55	11,45	11,39	11,57	5M	2.257

Date,Open,High,Low,Close,Volume
26-Jul-24,14.92,15.12,14.85,14.98,7189940
25-Jul-24,15.00,15.12,14.76,14.83,10737681
24-Jul-24,15.33,15.35,15.01,15.01,121807735
23-Jul-24,15.43,15.51,15.33,15.38,25863358
22-Jul-24,15.37,15.44,15.19,15.39,4366336
19-Jul-24,15.31,15.33,15.14,15.26,48573449
18-Jul-24,15.29,15.40,15.12,15.32,55277971
17-Jul-24,15.30,15.36,15.09,15.12,119593243
16-Jul-24,15.50,15.50,15.31,15.43,38828714
15-Jul-24,15.54,15.67,15.44,15.44,10701577
12-Jul-24,15.38,15.57,15.35,15.40,24434766
11-Jul-24,15.64,15.64,15.28,15.33,15963589
10-Jul-24,15.46,15.63,15.40,15.59,27724597
09-Jul-24,15.61,15.63,15.40,15.44,9065725
08-Jul-24,15.60,15.64,15.50,15.59,21701985
05-Jul-24,15.52,15.65,15.47,15.53,17187317
04-Jul-24,15.74,15.74,15.42,15.51,3989555
03-Jul-24,15.67,15.74,15.53,15.67,6840254
02-Jul-24,15.52,15.87,15.52,15.81,9992862
01-Jul-24,15.44,15.60,15.23,15.58,8919904
28-Jun-24,15.35,15.57,15.29,15.32,21065041
27-Jun-24,15.18,15.29,15.10,15.18,6770674
26-Jun-24,15.11,15.20,15.07,15.17,12810035
25-Jun-24,14.73,15.02,14.71,14.97,17781454
24-Jun-24,14.90,14.90,14.62,14.62,21493684
21-Jun-24,15.05,15.08,14.88,14.95,8489874
20-Jun-24,15.18,15.18,14.96,15.05,34562292
19-Jun-24,15.15,15.38,15.15,15.23,8495917
18-Jun-24,15.07,15.10,14.96,15.10,12389778
17-Jun-24,14.80,15.14,14.80,15.06,60450751
14-Jun-24,14.61,14.77,14.61,14.77,8348379
13-Jun-24,14.79,14.81,14.60,14.65,14531725
12-Jun-24,14.50,14.74,14.43,14.68,48904577
11-Jun-24,14.25,14.36,14.13,14.36,13245954
10-Jun-24,14.18,14.29,14.15,14.24,5773919
07-Jun-24,13.96,14.15,13.94,14.11,18238119
06-Jun-24,14.06,14.10,13.88,13.93,8725698
05-Jun-24,13.79,14.10,13.79,14.06,24304669
04-Jun-24,13.59,13.81,13.59,13.74,16141489
03-Jun-24,13.60,13.74,13.45,13.57,8142438
31-May-24,13.45,13.59,13.28,13.59,15548824
29-May-24,13.55,13.67,13.53,13.59,49490889
28-May-24,13.56,13.59,13.48,13.59,63875859
27-May-24,13.63,13.74,13.58,13.60,4166263
24-May-24,13.40,13.64,13.35,13.56,32300378
23-May-24,13.50,13.63,13.34,13.37,49217050
22-May-24,13.40,13.50,13.37,13.46,42319112
21-May-24,13.29,13.36,13.21,13.35,7540377
20-May-24,13.21,13.34,13.19,13.30,39060588
17-May-24,13.30,13.30,13.15,13.20,3309943
16-May-24,13.28,13.36,13.26,13.26,28132695
15-May-24,13.16,13.35,13.16,13.33,28145229
14-May-24,13.05,13.13,12.99,13.10,5528994
13-May-24,13.05,13.10,12.97,13.05,2246819
10-May-24,13.03,13.07,12.99,13.06,6207220
09-May-24,12.95,13.05,12.93,12.99,5834422
08-May-24,12.74,12.86,12.74,12.82,2405716
07-May-24,12.77,12.86,12.74,12.79,85131343
06-May-24,12.69,12.80,12.69,12.80,11804212
03-May-24,12.53,12.66,12.52,12.64,4542718
02-May-24,12.55,12.55,12.31,12.50,9463247
30-Apr-24,12.67,12.82,12.61,12.61,33447156
29-Apr-24,12.65,12.72,12.61,12.67,24520479
26-Apr-24,12.61,12.68,12.49,12.62,8586856
25-Apr-24,12.44,12.58,12.41,12.54,12759716
24-Apr-24,12.53,12.69,12.53,12.58,23304209
23-Apr-24,12.45,12.55,12.45,12.52,16541601
22-Apr-24,12.45,12.48,12.30,12.39,43414904
19-Apr-24,12.68,12.72,12.30,12.36,142795819
18-Apr-24,12.82,12.89,12.66,12.66,19295379
17-Apr-24,13.03,13.03,12.76,12.79,10034151
16-Apr-24,12.97,13.05,12.89,13.01,10280300
15-Apr-24,13.00,13.10,12.77,12.79,8617110
12-Apr-24,13.00,13.00,12.83,12.85,5661857
11-Apr-24,12.77,13.03,12.77,13.00,14029635
10-Apr-24,12.57,12.77,12.55,12.74,5851062
09-Apr-24,12.71,12.71,12.54,12.68,5619191
08-Apr-24,12.82,12.85,12.66,12.66,8354890
05-Apr-24,12.60,12.85,12.56,12.82,28491338
04-Apr-24,12.80,12.87,12.59,12.60,2349238
03-Apr-24,12.80,12.91,12.72,12.76,3818249
02-Apr-24,12.82,12.82,12.66,12.78,2006036
01-Apr-24,12.80,12.94,12.80,12.89,3858548
28-Mar-24,12.68,12.78,12.68,12.76,5156335
27-Mar-24,12.69,12.75,12.56,12.68,5403818
26-Mar-24,12.69,12.79,12.66,12.66,32196648
25-Mar-24,12.75,12.76,12.63,12.68,2980890
22-Mar-24,12.75,12.82,12.69,12.78,35247679
21-Mar-24,12.71,12.82,12.71,12.73,70650502
20-Mar-24,12.64,12.68,12.55,12.65,9637648
19-Mar-24,12.58,12.66,12.50,12.63,34928668
18-Mar-24,12.52,12.74,12.51,12.58,66887253
15-Mar-24,12.58,12.59,12.36,12.42,2673526
14-Mar-24,12.59,12.63,12.47,12.54,6214286
13-Mar-24,12.63,12.66,12.51,12.54,20317300
12-Mar-24,12.56,12.66,12.49,12.63,19166179
11-Mar-24,12.55,12.55,12.40,12.47,26407284
08-Mar-24,12.62,12.87,12.51,12.52,87352582
07-Mar-24,12.44,12.62,12.44,12.59,9832039
06-Mar-24,12.45,12.49,12.36,12.43,13140647
05-Mar-24,12.55,12.55,12.31,12.37,9873801
04-Mar-24,12.69,12.69,12.57,12.57,14624112
01-Mar-24,12.50,12.68,12.48,12.63,12545303
29-Feb-24,12.40,12.55,12.39,12.50,4001545
28-Feb-24,12.37,12.41,12.33,12.40,10902260
27-Feb-24,12.41,12.43,12.31,12.37,28252348
26-Feb-24,12.48,12.53,12.42,12.44,5251359
23-Feb-24,12.48,12.59,12.46,12.49,8175055
22-Feb-24,12.26,12.47,12.15,12.46,7051787
21-Feb-24,11.98,12.04,11.92,12.04,6627890
20-Feb-24,12.15,12.15,11.96,12.05,14664427
19-Feb-24,12.27,12.31,12.08,12.16,5475086
16-Feb-24,12.40,12.49,12.22,12.24,8836389
15-Feb-24,12.38,12.39,12.28,12.38,3582833
14-Feb-24,12.25,12.36,12.19,12.36,12543658
09-Feb-24,12.42,12.45,12.34,12.39,14820931
08-Feb-24,12.34,12.39,12.31,12.39,3136574
07-Feb-24,12.19,12.32,12.17,12.29,5899098
06-Feb-24,12.23,12.29,12.06,12.17,14112963
05-Feb-24,12.23,12.35,12.20,12.23,12996247
02-Feb-24,11.98,12.29,11.97,12.23,30250292
01-Feb-24,11.91,11.93,11.76,11.90,2887035
31-Jan-24,11.97,12.01,11.81,11.84,9320868
30-Jan-24,12.13,12.17,12.02,12.05,3205829
29-Jan-24,11.96,12.13,11.90,12.13,3921663
26-Jan-24,12.00,12.00,11.89,11.92,4115937
25-Jan-24,12.04,12.12,11.95,12.00,5582347
24-Jan-24,12.03,12.12,11.97,12.04,3406623
23-Jan-24,12.04,12.08,11.96,12.02,3743584
22-Jan-24,11.97,12.12,11.96,12.04,8375149
19-Jan-24,11.68,11.92,11.67,11.90,7067131
18-Jan-24,11.55,11.72,11.53,11.68,14730163
17-Jan-24,11.56,11.59,11.40,11.50,3731097
16-Jan-24,11.45,11.57,11.39,11.55,5002389

*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