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
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	0,79%	0,09	11,55	11,45	11,39	11,57	5M	2.257
15/01/2024	0,61%	0,07	11,46	11,45	11,41	11,50	795K	491
12/01/2024	-0,26%	-0,03	11,39	11,35	11,34	11,41	2M	338
11/01/2024	-0,26%	-0,03	11,42	11,48	11,31	11,53	4M	564
10/01/2024	0,26%	0,03	11,45	11,40	11,36	11,46	932K	371
09/01/2024	1,06%	0,12	11,42	11,22	11,18	11,42	4M	822
08/01/2024	1,89%	0,21	11,30	11,08	11,08	11,30	3M	978
05/01/2024	-0,36%	-0,04	11,09	11,16	11,05	11,17	4M	611
04/01/2024	-0,80%	-0,09	11,13	11,21	11,13	11,24	2M	319
03/01/2024	-0,97%	-0,11	11,22	11,33	11,19	11,33	8M	4.014
02/01/2024	-0,87%	-0,10	11,33	11,41	11,27	11,41	3M	1.836
28/12/2023	0,18%	0,02	11,43	11,43	11,41	11,50	1M	642
27/12/2023	0,35%	0,04	11,41	11,37	11,33	11,41	3M	653
26/12/2023	-0,09%	-0,01	11,37	11,38	11,29	11,41	5M	726
22/12/2023	-0,26%	-0,03	11,38	11,40	11,32	11,41	3M	1.301
21/12/2023	0,62%	0,07	11,41	11,40	11,29	11,44	13M	1.430
20/12/2023	-0,53%	-0,06	11,34	11,37	11,31	11,49	3M	1.076
19/12/2023	0,00%	0,00	11,40	11,40	11,32	11,40	5M	1.703
18/12/2023	-0,52%	-0,06	11,40	11,46	11,39	11,48	19M	1.415
15/12/2023	1,15%	0,13	11,46	11,37	11,33	11,48	4M	467
14/12/2023	-0,26%	-0,03	11,33	11,35	11,22	11,39	41M	1.645
13/12/2023	0,09%	0,01	11,36	11,35	11,29	11,42	2M	713
12/12/2023	1,70%	0,19	11,35	11,16	11,14	11,35	3M	1.597
11/12/2023	1,00%	0,11	11,16	11,05	11,04	11,19	7M	1.315
08/12/2023	0,73%	0,08	11,05	10,95	10,90	11,08	7M	3.826
07/12/2023	1,67%	0,18	10,97	10,80	10,76	10,98	1M	870
06/12/2023	-1,19%	-0,13	10,79	10,92	10,77	10,95	2M	987
05/12/2023	0,00%	0,00	10,92	10,92	10,88	11,01	2M	1.215
04/12/2023	0,74%	0,08	10,92	10,89	10,78	10,92	6M	91.093
01/12/2023	-0,91%	-0,10	10,84	10,95	10,80	10,96	8M	1.905
30/11/2023	0,18%	0,02	10,94	10,99	10,84	11,04	6M	1.350
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	-	-	10,77	10,70	10,64	10,80	21M	1.251

Date,Open,High,Low,Close,Volume
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
15-Jan-24,11.45,11.50,11.41,11.46,794704
12-Jan-24,11.35,11.41,11.34,11.39,1687058
11-Jan-24,11.48,11.53,11.31,11.42,3584649
10-Jan-24,11.40,11.46,11.36,11.45,931908
09-Jan-24,11.22,11.42,11.18,11.42,3816302
08-Jan-24,11.08,11.30,11.08,11.30,2669715
05-Jan-24,11.16,11.17,11.05,11.09,4205478
04-Jan-24,11.21,11.24,11.13,11.13,1574000
03-Jan-24,11.33,11.33,11.19,11.22,8094846
02-Jan-24,11.41,11.41,11.27,11.33,2960940
28-Dec-23,11.43,11.50,11.41,11.43,1128076
27-Dec-23,11.37,11.41,11.33,11.41,2685851
26-Dec-23,11.38,11.41,11.29,11.37,4944115
22-Dec-23,11.40,11.41,11.32,11.38,2954967
21-Dec-23,11.40,11.44,11.29,11.41,12624830
20-Dec-23,11.37,11.49,11.31,11.34,2779971
19-Dec-23,11.40,11.40,11.32,11.40,5381014
18-Dec-23,11.46,11.48,11.39,11.40,18790081
15-Dec-23,11.37,11.48,11.33,11.46,3539984
14-Dec-23,11.35,11.39,11.22,11.33,41105758
13-Dec-23,11.35,11.42,11.29,11.36,1942743
12-Dec-23,11.16,11.35,11.14,11.35,2754004
11-Dec-23,11.05,11.19,11.04,11.16,7192265
08-Dec-23,10.95,11.08,10.90,11.05,6511159
07-Dec-23,10.80,10.98,10.76,10.97,1190926
06-Dec-23,10.92,10.95,10.77,10.79,2261021
05-Dec-23,10.92,11.01,10.88,10.92,1599990
04-Dec-23,10.89,10.92,10.78,10.92,5612348
01-Dec-23,10.95,10.96,10.80,10.84,8092651
30-Nov-23,10.99,11.04,10.84,10.94,6125158
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

*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