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
29/11/2023	0,46%	0,05	10,92	10,90	10,90	11,01	8M	1.349
28/11/2023	-0,28%	-0,03	10,87	10,90	10,81	10,92	6M	931
27/11/2023	-0,46%	-0,05	10,90	10,91	10,85	10,96	2M	754
24/11/2023	0,00%	0,00	10,95	10,94	10,87	10,95	13M	874
23/11/2023	-0,09%	-0,01	10,95	10,96	10,91	10,97	172K	198
22/11/2023	0,74%	0,08	10,96	10,88	10,85	10,99	11M	2.510
21/11/2023	0,37%	0,04	10,88	10,85	10,77	10,89	3M	1.880
20/11/2023	0,09%	0,01	10,84	10,83	10,76	10,84	6M	930
17/11/2023	0,84%	0,09	10,83	10,74	10,70	10,84	2M	2.008
16/11/2023	0,09%	0,01	10,74	10,73	10,64	10,74	10M	1.033
14/11/2023	1,32%	0,14	10,73	10,55	10,54	10,74	5M	1.292

13/11/2023	-0,38%	-0,04	10,59	10,63	10,56	10,64	6M	1.132
10/11/2023	1,63%	0,17	10,63	10,46	10,41	10,63	4M	3.232
09/11/2023	-0,10%	-0,01	10,46	10,47	10,41	10,51	3M	967
08/11/2023	0,58%	0,06	10,47	10,45	10,36	10,47	2M	1.496
07/11/2023	0,58%	0,06	10,41	10,34	10,25	10,43	3M	1.303
06/11/2023	0,39%	0,04	10,35	10,31	10,28	10,39	3M	1.025
03/11/2023	1,48%	0,15	10,31	10,16	10,16	10,34	5M	1.578
01/11/2023	0,40%	0,04	10,16	10,06	10,05	10,18	2M	992
31/10/2023	0,40%	0,04	10,12	10,00	10,00	10,13	6M	874
30/10/2023	1,72%	0,17	10,08	9,97	9,90	10,11	5M	1.170
27/10/2023	1,12%	0,11	9,91	9,80	9,77	9,92	4M	760
26/10/2023	-2,10%	-0,21	9,80	9,96	9,80	10,02	8M	1.118
25/10/2023	-2,53%	-0,26	10,01	10,20	10,01	10,22	4M	1.269
24/10/2023	0,49%	0,05	10,27	10,28	10,20	10,30	2M	631
23/10/2023	0,20%	0,02	10,22	10,19	10,12	10,28	3M	712
20/10/2023	-2,02%	-0,21	10,20	10,41	10,20	10,43	4M	4.937
19/10/2023	-0,76%	-0,08	10,41	10,51	10,40	10,58	4M	812
18/10/2023	-1,04%	-0,11	10,49	10,60	10,47	10,64	4M	5.372
17/10/2023	-0,47%	-0,05	10,60	10,65	10,54	10,65	4M	631
16/10/2023	0,19%	0,02	10,65	10,63	10,60	10,71	3M	685
13/10/2023	-0,75%	-0,08	10,63	10,71	10,60	10,74	4M	658
11/10/2023	0,37%	0,04	10,71	10,68	10,66	10,74	2M	720
10/10/2023	-0,93%	-0,10	10,67	10,73	10,66	10,78	3M	1.505
09/10/2023	0,00%	0,00	10,77	10,70	10,64	10,80	21M	1.251
06/10/2023	1,51%	0,16	10,77	10,60	10,59	10,78	41M	4.509
05/10/2023	0,09%	0,01	10,61	10,60	10,53	10,65	2M	1.106
04/10/2023	1,34%	0,14	10,60	10,47	10,42	10,62	4M	1.083
03/10/2023	-0,29%	-0,03	10,46	10,48	10,40	10,48	2M	1.237
02/10/2023	1,75%	0,18	10,49	10,31	10,28	10,51	11M	2.115
29/09/2023	-0,29%	-0,03	10,31	10,38	10,25	10,42	2M	736
28/09/2023	0,78%	0,08	10,34	10,26	10,24	10,39	3M	910
27/09/2023	1,38%	0,14	10,26	10,14	10,14	10,31	16M	1.122
26/09/2023	-0,98%	-0,10	10,12	10,16	10,08	10,17	40M	753
25/09/2023	1,29%	0,13	10,22	10,09	10,09	10,23	3M	815
22/09/2023	-0,10%	-0,01	10,09	10,14	10,09	10,19	2M	451
21/09/2023	-0,79%	-0,08	10,10	10,15	10,10	10,20	2M	9.609
20/09/2023	-1,26%	-0,13	10,18	10,33	10,18	10,33	6M	748
19/09/2023	0,19%	0,02	10,31	10,29	10,18	10,33	6M	756
18/09/2023	-0,39%	-0,04	10,29	10,31	10,22	10,31	8M	761
15/09/2023	-1,81%	-0,19	10,33	10,50	10,28	10,50	11M	825
14/09/2023	0,10%	0,01	10,52	10,53	10,45	10,54	7M	823
13/09/2023	-0,38%	-0,04	10,51	10,53	10,43	10,55	2M	326
12/09/2023	-0,66%	-0,07	10,55	10,62	10,51	10,67	9M	803
11/09/2023	0,00%	0,00	10,62	10,61	10,53	10,64	2M	2.969
08/09/2023	-0,47%	-0,05	10,62	10,60	10,58	10,68	1M	414
06/09/2023	-0,93%	-0,10	10,67	10,77	10,57	10,77	10M	2.295
05/09/2023	0,75%	0,08	10,77	10,66	10,66	10,82	14M	906
04/09/2023	0,38%	0,04	10,69	10,57	10,55	10,69	1M	1.763
01/09/2023	-0,56%	-0,06	10,65	10,71	10,48	10,71	8M	1.488
31/08/2023	2,10%	0,22	10,71	10,46	10,46	10,77	27M	1.528
30/08/2023	0,87%	0,09	10,49	10,44	10,27	10,51	3M	3.148
29/08/2023	1,66%	0,17	10,40	10,23	10,22	10,43	4M	898
28/08/2023	0,69%	0,07	10,23	10,17	10,17	10,29	3M	837
25/08/2023	0,69%	0,07	10,16	10,10	10,03	10,18	3M	451
24/08/2023	-1,94%	-0,20	10,09	10,37	10,07	10,44	4M	594
23/08/2023	0,19%	0,02	10,29	10,25	10,23	10,32	14M	6.198
22/08/2023	-0,96%	-0,10	10,27	10,37	10,23	10,39	8M	530
21/08/2023	1,87%	0,19	10,37	10,18	10,16	10,39	5M	809
18/08/2023	-0,49%	-0,05	10,18	10,18	10,09	10,20	10M	632
17/08/2023	-1,06%	-0,11	10,23	10,34	10,21	10,38	25M	882
16/08/2023	-1,24%	-0,13	10,34	10,48	10,33	10,48	2M	504
15/08/2023	-0,38%	-0,04	10,47	10,45	10,43	10,56	2M	958
14/08/2023	2,24%	0,23	10,51	10,32	10,31	10,51	3M	2.876
11/08/2023	-0,10%	-0,01	10,28	10,26	10,20	10,29	12M	2.106
10/08/2023	-0,29%	-0,03	10,29	10,32	10,22	10,38	2M	1.445
09/08/2023	-0,96%	-0,10	10,32	10,42	10,28	10,44	16M	898
08/08/2023	-0,86%	-0,09	10,42	10,41	10,34	10,52	16M	664
07/08/2023	1,55%	0,16	10,51	10,40	10,39	10,51	4M	628
04/08/2023	-1,15%	-0,12	10,35	10,47	10,32	10,48	7M	2.651
03/08/2023	1,65%	0,17	10,47	10,30	10,30	10,48	3M	641
02/08/2023	-1,81%	-0,19	10,30	10,43	10,27	10,43	11M	1.731
01/08/2023	0,96%	0,10	10,49	10,39	10,39	10,53	12M	1.240
31/07/2023	0,10%	0,01	10,39	10,42	10,35	10,47	6M	981
28/07/2023	1,17%	0,12	10,38	10,29	10,29	10,43	9M	2.097
27/07/2023	0,49%	0,05	10,26	10,27	10,21	10,41	12M	902
26/07/2023	-0,87%	-0,09	10,21	10,26	10,17	10,29	5M	731
25/07/2023	1,08%	0,11	10,30	10,19	10,19	10,36	5M	676
24/07/2023	-0,78%	-0,08	10,19	10,26	10,15	10,32	7M	704
21/07/2023	-0,77%	-0,08	10,27	10,35	10,26	10,40	12M	979
20/07/2023	-1,99%	-0,21	10,35	10,50	10,33	10,52	11M	945
19/07/2023	-0,56%	-0,06	10,56	10,63	10,54	10,68	40M	1.554
18/07/2023	0,95%	0,10	10,62	10,51	10,47	10,69	24M	856
17/07/2023	1,15%	0,12	10,52	10,44	10,42	10,58	21M	1.190
14/07/2023	-0,10%	-0,01	10,40	10,43	10,38	10,52	6M	554
13/07/2023	1,26%	0,13	10,41	10,26	10,26	10,45	6M	528
12/07/2023	0,29%	0,03	10,28	10,22	10,21	10,31	11M	713
11/07/2023	-0,10%	-0,01	10,25	10,26	10,19	10,31	8M	758
10/07/2023	0,59%	0,06	10,26	10,23	10,12	10,27	4M	1.618
07/07/2023	-1,54%	-0,16	10,20	10,35	10,18	10,38	10M	747
06/07/2023	0,58%	0,06	10,36	10,21	10,17	10,39	9M	913
05/07/2023	1,18%	0,12	10,30	10,18	10,17	10,34	13M	1.535
04/07/2023	-0,88%	-0,09	10,18	10,27	10,18	10,33	5M	531
03/07/2023	1,28%	0,13	10,27	10,14	10,09	10,27	6M	887
30/06/2023	0,50%	0,05	10,14	10,15	10,12	10,22	4M	568
29/06/2023	-0,10%	-0,01	10,09	10,14	10,07	10,16	7M	504
28/06/2023	1,00%	0,10	10,10	10,00	10,00	10,18	7M	4.607
27/06/2023	1,83%	0,18	10,00	9,81	9,80	10,04	9M	633
26/06/2023	-1,11%	-0,11	9,82	9,97	9,78	9,97	8M	746
23/06/2023	-0,60%	-0,06	9,93	9,99	9,86	9,99	9M	2.802
22/06/2023	1,32%	0,13	9,99	9,86	9,76	9,99	19M	3.227
21/06/2023	-2,18%	-0,22	9,86	10,08	9,81	10,08	6M	2.877
20/06/2023	0,50%	0,05	10,08	10,00	9,96	10,10	4M	1.047
19/06/2023	-1,08%	-0,11	10,03	10,11	10,02	10,11	853K	366
16/06/2023	-0,20%	-0,02	10,14	10,14	10,13	10,30	8M	736
15/06/2023	0,99%	0,10	10,16	10,06	10,02	10,20	16M	2.048
14/06/2023	-0,49%	-0,05	10,06	10,13	9,93	10,13	7M	813
13/06/2023	0,70%	0,07	10,11	10,05	10,00	10,11	14M	2.871
12/06/2023	1,62%	0,16	10,04	9,89	9,88	10,04	10M	1.297
09/06/2023	0,61%	0,06	9,88	9,89	9,84	10,01	5M	682
07/06/2023	-1,50%	-0,15	9,82	9,96	9,80	10,02	65M	3.255
06/06/2023	-0,40%	-0,04	9,97	10,08	9,89	10,08	5M	1.129
05/06/2023	-0,30%	-0,03	10,01	10,00	9,95	10,06	9M	946
02/06/2023	-0,50%	-0,05	10,04	10,09	9,96	10,09	11M	1.536
01/06/2023	0,00%	0,00	10,09	10,02	9,97	10,12	6M	645
31/05/2023	-0,10%	-0,01	10,09	10,09	10,09	10,20	30M	1.139
30/05/2023	0,50%	0,05	10,10	10,17	10,08	10,25	54M	1.909
29/05/2023	1,01%	0,10	10,05	9,94	9,92	10,16	4M	5.815
26/05/2023	1,63%	0,16	9,95	9,70	9,70	10,10	30M	6.853
25/05/2023	4,59%	0,43	9,79	9,60	9,60	9,81	6M	3.559
24/05/2023	-1,27%	-0,12	9,36	9,41	9,32	9,41	4M	669
23/05/2023	-1,25%	-0,12	9,48	9,60	9,46	9,60	4M	792
22/05/2023	-0,21%	-0,02	9,60	9,61	9,54	9,63	9M	760
19/05/2023	-	-	9,62	9,60	9,55	9,70	6M	767

Date,Open,High,Low,Close,Volume
29-Nov-23,10.90,11.01,10.90,10.92,7817442
28-Nov-23,10.90,10.92,10.81,10.87,5942907
27-Nov-23,10.91,10.96,10.85,10.90,2249385
24-Nov-23,10.94,10.95,10.87,10.95,13397968
23-Nov-23,10.96,10.97,10.91,10.95,172287
22-Nov-23,10.88,10.99,10.85,10.96,10840304
21-Nov-23,10.85,10.89,10.77,10.88,2796291
20-Nov-23,10.83,10.84,10.76,10.84,6263822
17-Nov-23,10.74,10.84,10.70,10.83,2159766
16-Nov-23,10.73,10.74,10.64,10.74,9962266
14-Nov-23,10.55,10.74,10.54,10.73,4678118
13-Nov-23,10.63,10.64,10.56,10.59,5655720
10-Nov-23,10.46,10.63,10.41,10.63,4303825
09-Nov-23,10.47,10.51,10.41,10.46,3403257
08-Nov-23,10.45,10.47,10.36,10.47,2058735
07-Nov-23,10.34,10.43,10.25,10.41,3232761
06-Nov-23,10.31,10.39,10.28,10.35,3444291
03-Nov-23,10.16,10.34,10.16,10.31,4735352
01-Nov-23,10.06,10.18,10.05,10.16,2280909
31-Oct-23,10.00,10.13,10.00,10.12,6114969
30-Oct-23,9.97,10.11,9.90,10.08,5402564
27-Oct-23,9.80,9.92,9.77,9.91,4216779
26-Oct-23,9.96,10.02,9.80,9.80,8125513
25-Oct-23,10.20,10.22,10.01,10.01,4127176
24-Oct-23,10.28,10.30,10.20,10.27,1521474
23-Oct-23,10.19,10.28,10.12,10.22,3249365
20-Oct-23,10.41,10.43,10.20,10.20,4079703
19-Oct-23,10.51,10.58,10.40,10.41,4074187
18-Oct-23,10.60,10.64,10.47,10.49,3878712
17-Oct-23,10.65,10.65,10.54,10.60,4035572
16-Oct-23,10.63,10.71,10.60,10.65,2657576
13-Oct-23,10.71,10.74,10.60,10.63,3871552
11-Oct-23,10.68,10.74,10.66,10.71,2250086
10-Oct-23,10.73,10.78,10.66,10.67,3195761
09-Oct-23,10.70,10.80,10.64,10.77,21125741
06-Oct-23,10.60,10.78,10.59,10.77,41043031
05-Oct-23,10.60,10.65,10.53,10.61,2345412
04-Oct-23,10.47,10.62,10.42,10.60,3724787
03-Oct-23,10.48,10.48,10.40,10.46,1554489
02-Oct-23,10.31,10.51,10.28,10.49,11391607
29-Sep-23,10.38,10.42,10.25,10.31,2371607
28-Sep-23,10.26,10.39,10.24,10.34,2740555
27-Sep-23,10.14,10.31,10.14,10.26,15616059
26-Sep-23,10.16,10.17,10.08,10.12,39915822
25-Sep-23,10.09,10.23,10.09,10.22,2622614
22-Sep-23,10.14,10.19,10.09,10.09,1931973
21-Sep-23,10.15,10.20,10.10,10.10,1977606
20-Sep-23,10.33,10.33,10.18,10.18,5729263
19-Sep-23,10.29,10.33,10.18,10.31,5962650
18-Sep-23,10.31,10.31,10.22,10.29,7901956
15-Sep-23,10.50,10.50,10.28,10.33,10611251
14-Sep-23,10.53,10.54,10.45,10.52,6573556
13-Sep-23,10.53,10.55,10.43,10.51,1772989
12-Sep-23,10.62,10.67,10.51,10.55,8693229
11-Sep-23,10.61,10.64,10.53,10.62,1681557
08-Sep-23,10.60,10.68,10.58,10.62,1375318
06-Sep-23,10.77,10.77,10.57,10.67,10408465
05-Sep-23,10.66,10.82,10.66,10.77,13723721
04-Sep-23,10.57,10.69,10.55,10.69,1407577
01-Sep-23,10.71,10.71,10.48,10.65,8313440
31-Aug-23,10.46,10.77,10.46,10.71,26551278
30-Aug-23,10.44,10.51,10.27,10.49,2574030
29-Aug-23,10.23,10.43,10.22,10.40,4056415
28-Aug-23,10.17,10.29,10.17,10.23,3435714
25-Aug-23,10.10,10.18,10.03,10.16,2753112
24-Aug-23,10.37,10.44,10.07,10.09,4405848
23-Aug-23,10.25,10.32,10.23,10.29,13706272
22-Aug-23,10.37,10.39,10.23,10.27,7804606
21-Aug-23,10.18,10.39,10.16,10.37,5395777
18-Aug-23,10.18,10.20,10.09,10.18,10279197
17-Aug-23,10.34,10.38,10.21,10.23,25353311
16-Aug-23,10.48,10.48,10.33,10.34,2215071
15-Aug-23,10.45,10.56,10.43,10.47,1765205
14-Aug-23,10.32,10.51,10.31,10.51,3199846
11-Aug-23,10.26,10.29,10.20,10.28,11933162
10-Aug-23,10.32,10.38,10.22,10.29,2298681
09-Aug-23,10.42,10.44,10.28,10.32,16136372
08-Aug-23,10.41,10.52,10.34,10.42,15928396
07-Aug-23,10.40,10.51,10.39,10.51,3710949
04-Aug-23,10.47,10.48,10.32,10.35,7422923
03-Aug-23,10.30,10.48,10.30,10.47,3092118
02-Aug-23,10.43,10.43,10.27,10.30,10639635
01-Aug-23,10.39,10.53,10.39,10.49,11948960
31-Jul-23,10.42,10.47,10.35,10.39,6259534
28-Jul-23,10.29,10.43,10.29,10.38,8506711
27-Jul-23,10.27,10.41,10.21,10.26,11598158
26-Jul-23,10.26,10.29,10.17,10.21,5282538
25-Jul-23,10.19,10.36,10.19,10.30,4706940
24-Jul-23,10.26,10.32,10.15,10.19,7499348
21-Jul-23,10.35,10.40,10.26,10.27,12426850
20-Jul-23,10.50,10.52,10.33,10.35,11199650
19-Jul-23,10.63,10.68,10.54,10.56,39853717
18-Jul-23,10.51,10.69,10.47,10.62,24059437
17-Jul-23,10.44,10.58,10.42,10.52,21142940
14-Jul-23,10.43,10.52,10.38,10.40,5631475
13-Jul-23,10.26,10.45,10.26,10.41,6016754
12-Jul-23,10.22,10.31,10.21,10.28,11111301
11-Jul-23,10.26,10.31,10.19,10.25,7654492
10-Jul-23,10.23,10.27,10.12,10.26,4040245
07-Jul-23,10.35,10.38,10.18,10.20,9629272
06-Jul-23,10.21,10.39,10.17,10.36,9186517
05-Jul-23,10.18,10.34,10.17,10.30,12785878
04-Jul-23,10.27,10.33,10.18,10.18,4651929
03-Jul-23,10.14,10.27,10.09,10.27,5503111
30-Jun-23,10.15,10.22,10.12,10.14,4163490
29-Jun-23,10.14,10.16,10.07,10.09,7229959
28-Jun-23,10.00,10.18,10.00,10.10,6551209
27-Jun-23,9.81,10.04,9.80,10.00,8520545
26-Jun-23,9.97,9.97,9.78,9.82,7826480
23-Jun-23,9.99,9.99,9.86,9.93,9001039
22-Jun-23,9.86,9.99,9.76,9.99,19243070
21-Jun-23,10.08,10.08,9.81,9.86,6492018
20-Jun-23,10.00,10.10,9.96,10.08,3629421
19-Jun-23,10.11,10.11,10.02,10.03,853453
16-Jun-23,10.14,10.30,10.13,10.14,8385988
15-Jun-23,10.06,10.20,10.02,10.16,16042271
14-Jun-23,10.13,10.13,9.93,10.06,6945824
13-Jun-23,10.05,10.11,10.00,10.11,14294265
12-Jun-23,9.89,10.04,9.88,10.04,10211193
09-Jun-23,9.89,10.01,9.84,9.88,4522443
07-Jun-23,9.96,10.02,9.80,9.82,65244710
06-Jun-23,10.08,10.08,9.89,9.97,5168810
05-Jun-23,10.00,10.06,9.95,10.01,9474646
02-Jun-23,10.09,10.09,9.96,10.04,10864891
01-Jun-23,10.02,10.12,9.97,10.09,5632157
31-May-23,10.09,10.20,10.09,10.09,30464405
30-May-23,10.17,10.25,10.08,10.10,54089199
29-May-23,9.94,10.16,9.92,10.05,3771882
26-May-23,9.70,10.10,9.70,9.95,29963949
25-May-23,9.60,9.81,9.60,9.79,5934986
24-May-23,9.41,9.41,9.32,9.36,3515863
23-May-23,9.60,9.60,9.46,9.48,4418706
22-May-23,9.61,9.63,9.54,9.60,8828295
19-May-23,9.60,9.70,9.55,9.62,5870292

*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