Cotação atual, histórico e gráfico do papel: NBIT11

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 NBIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/12/2025	-11,20%	-4,87	38,63	42,62	37,15	42,62	63K	674
01/12/2025	11,28%	4,41	43,50	37,01	35,60	43,50	318K	758
28/11/2025	0,26%	0,10	39,09	39,38	38,45	39,72	73K	652
27/11/2025	2,07%	0,79	38,99	38,60	38,40	39,49	64K	629
26/11/2025	2,30%	0,86	38,20	37,53	36,95	38,43	59K	634
25/11/2025	-2,17%	-0,83	37,34	37,76	36,91	37,90	72K	676
24/11/2025	4,86%	1,77	38,17	36,97	36,63	38,21	98K	695

21/11/2025	-5,41%	-2,08	36,40	36,00	35,58	36,73	121K	672
19/11/2025	-2,38%	-0,94	38,48	39,28	38,04	39,38	48K	651
18/11/2025	1,15%	0,45	39,42	39,17	38,61	40,00	77K	675
17/11/2025	-2,40%	-0,96	38,97	40,33	38,78	40,57	68K	662
14/11/2025	-3,64%	-1,51	39,93	40,24	39,76	41,00	45K	670
13/11/2025	-3,43%	-1,47	41,44	43,34	41,39	43,58	69K	633
12/11/2025	-0,76%	-0,33	42,91	43,98	42,60	44,26	24K	247
11/11/2025	-2,88%	-1,28	43,24	44,34	42,63	44,34	43K	618
10/11/2025	1,53%	0,67	44,52	44,49	44,25	45,15	73K	632
07/11/2025	2,36%	1,01	43,85	42,72	42,60	44,10	76K	632
06/11/2025	-3,01%	-1,33	42,84	43,96	42,84	44,11	61K	228
05/11/2025	2,10%	0,91	44,17	43,70	43,70	44,86	52K	622
04/11/2025	-4,80%	-2,18	43,26	44,73	42,76	45,04	341K	267
03/11/2025	-3,34%	-1,57	45,44	46,42	45,00	46,70	70K	647
31/10/2025	2,69%	1,23	47,01	46,93	46,49	47,74	62K	644
30/10/2025	-3,17%	-1,50	45,78	47,04	45,68	47,04	68K	632
29/10/2025	-2,07%	-1,00	47,28	48,54	47,17	49,27	39K	620
28/10/2025	-1,89%	-0,93	48,28	49,71	48,28	49,81	53K	626
27/10/2025	3,17%	1,51	49,21	49,05	49,05	49,81	293K	629
24/10/2025	0,95%	0,45	47,70	47,73	47,27	48,22	24K	317
23/10/2025	1,55%	0,72	47,25	47,00	46,64	47,93	30K	616
22/10/2025	-2,80%	-1,34	46,53	46,66	46,21	47,01	61K	1.223
21/10/2025	0,42%	0,20	47,87	47,25	46,73	48,86	63K	681
20/10/2025	3,72%	1,71	47,67	47,43	46,97	47,89	38K	613
17/10/2025	-2,17%	-1,02	45,96	46,33	45,46	46,54	79K	681
16/10/2025	-3,27%	-1,59	46,98	48,35	46,53	48,38	54K	634
15/10/2025	-1,28%	-0,63	48,57	49,24	48,06	49,24	43K	207
14/10/2025	-2,69%	-1,36	49,20	49,05	48,53	49,52	41K	621
13/10/2025	-1,44%	-0,74	50,56	50,80	49,56	51,26	75K	232
10/10/2025	-1,18%	-0,61	51,30	52,43	51,05	53,10	238K	196
09/10/2025	-1,52%	-0,80	51,91	52,01	51,31	52,72	95K	624
08/10/2025	1,00%	0,52	52,71	52,72	51,92	53,16	176K	619
07/10/2025	-2,10%	-1,12	52,19	53,85	51,65	53,99	259K	47
06/10/2025	2,13%	1,11	53,31	52,77	52,77	53,93	297K	635
03/10/2025	0,95%	0,49	52,20	51,72	51,40	52,88	315K	228
02/10/2025	3,38%	1,69	51,71	50,23	50,23	51,71	379K	635
01/10/2025	2,84%	1,38	50,02	49,15	49,15	50,37	162K	222
30/09/2025	-0,12%	-0,06	48,64	48,46	47,71	48,64	258K	633
29/09/2025	2,96%	1,40	48,70	47,78	47,13	48,70	168K	629
26/09/2025	1,03%	0,48	47,30	47,24	47,13	47,76	102K	631
25/09/2025	-3,24%	-1,57	46,82	48,88	46,60	48,88	101K	651
24/09/2025	2,43%	1,15	48,39	47,72	47,72	48,39	31K	609
23/09/2025	-1,38%	-0,66	47,24	47,92	47,21	48,20	111K	634
22/09/2025	-2,42%	-1,19	47,90	48,95	47,90	48,95	190K	666
19/09/2025	-1,78%	-0,89	49,09	50,38	49,09	50,38	81K	621
18/09/2025	1,65%	0,81	49,98	49,68	49,68	50,12	78K	438
17/09/2025	-0,77%	-0,38	49,17	49,86	48,81	49,86	29K	47
16/09/2025	0,88%	0,43	49,55	49,62	48,89	49,70	51K	648
15/09/2025	-1,74%	-0,87	49,12	49,50	48,66	49,62	119K	670
12/09/2025	1,24%	0,61	49,99	49,88	49,31	50,03	155K	428
11/09/2025	0,35%	0,17	49,38	49,43	48,95	49,93	4M	719
10/09/2025	1,65%	0,80	49,21	49,39	49,01	49,56	130K	626
09/09/2025	-0,47%	-0,23	48,41	49,13	48,07	49,20	47K	631
08/09/2025	0,66%	0,32	48,64	48,99	48,62	49,08	124K	636
05/09/2025	0,62%	0,30	48,32	48,52	47,66	49,40	149K	229
04/09/2025	-2,06%	-1,01	48,02	49,05	47,83	49,05	103K	635
03/09/2025	0,59%	0,29	49,03	49,10	48,58	49,23	167K	168
02/09/2025	2,46%	1,17	48,74	47,74	47,74	48,90	36K	616
01/09/2025	1,60%	0,75	47,57	47,29	47,29	47,69	52K	636
29/08/2025	-4,23%	-2,07	46,82	48,87	46,70	48,87	84K	646
28/08/2025	0,16%	0,08	48,89	49,60	48,84	49,78	826K	266
27/08/2025	0,54%	0,26	48,81	48,56	48,56	49,91	114K	132
26/08/2025	0,46%	0,22	48,55	48,82	47,15	48,82	164K	645
25/08/2025	-5,20%	-2,65	48,33	49,50	48,33	50,46	2M	766
22/08/2025	3,07%	1,52	50,98	49,97	49,29	51,22	320K	299
21/08/2025	-6,15%	-3,24	49,46	53,23	49,35	58,00	140K	749
20/08/2025	-	-	52,70	49,56	49,45	52,70	49K	617

Date,Open,High,Low,Close,Volume
02-Dec-25,42.62,42.62,37.15,38.63,63293
01-Dec-25,37.01,43.50,35.60,43.50,317713
28-Nov-25,39.38,39.72,38.45,39.09,73310
27-Nov-25,38.60,39.49,38.40,38.99,63859
26-Nov-25,37.53,38.43,36.95,38.20,58637
25-Nov-25,37.76,37.90,36.91,37.34,71749
24-Nov-25,36.97,38.21,36.63,38.17,98344
21-Nov-25,36.00,36.73,35.58,36.40,120594
19-Nov-25,39.28,39.38,38.04,38.48,47860
18-Nov-25,39.17,40.00,38.61,39.42,77490
17-Nov-25,40.33,40.57,38.78,38.97,67941
14-Nov-25,40.24,41.00,39.76,39.93,44925
13-Nov-25,43.34,43.58,41.39,41.44,68816
12-Nov-25,43.98,44.26,42.60,42.91,24038
11-Nov-25,44.34,44.34,42.63,43.24,42797
10-Nov-25,44.49,45.15,44.25,44.52,73327
07-Nov-25,42.72,44.10,42.60,43.85,76047
06-Nov-25,43.96,44.11,42.84,42.84,60761
05-Nov-25,43.70,44.86,43.70,44.17,52113
04-Nov-25,44.73,45.04,42.76,43.26,341463
03-Nov-25,46.42,46.70,45.00,45.44,70319
31-Oct-25,46.93,47.74,46.49,47.01,62130
30-Oct-25,47.04,47.04,45.68,45.78,67506
29-Oct-25,48.54,49.27,47.17,47.28,38689
28-Oct-25,49.71,49.81,48.28,48.28,53099
27-Oct-25,49.05,49.81,49.05,49.21,293066
24-Oct-25,47.73,48.22,47.27,47.70,24020
23-Oct-25,47.00,47.93,46.64,47.25,29931
22-Oct-25,46.66,47.01,46.21,46.53,61236
21-Oct-25,47.25,48.86,46.73,47.87,62892
20-Oct-25,47.43,47.89,46.97,47.67,38263
17-Oct-25,46.33,46.54,45.46,45.96,78828
16-Oct-25,48.35,48.38,46.53,46.98,53657
15-Oct-25,49.24,49.24,48.06,48.57,43249
14-Oct-25,49.05,49.52,48.53,49.20,41346
13-Oct-25,50.80,51.26,49.56,50.56,74977
10-Oct-25,52.43,53.10,51.05,51.30,238092
09-Oct-25,52.01,52.72,51.31,51.91,94964
08-Oct-25,52.72,53.16,51.92,52.71,176111
07-Oct-25,53.85,53.99,51.65,52.19,258593
06-Oct-25,52.77,53.93,52.77,53.31,297453
03-Oct-25,51.72,52.88,51.40,52.20,314937
02-Oct-25,50.23,51.71,50.23,51.71,378884
01-Oct-25,49.15,50.37,49.15,50.02,162054
30-Sep-25,48.46,48.64,47.71,48.64,257858
29-Sep-25,47.78,48.70,47.13,48.70,168139
26-Sep-25,47.24,47.76,47.13,47.30,102186
25-Sep-25,48.88,48.88,46.60,46.82,101071
24-Sep-25,47.72,48.39,47.72,48.39,31290
23-Sep-25,47.92,48.20,47.21,47.24,110560
22-Sep-25,48.95,48.95,47.90,47.90,190392
19-Sep-25,50.38,50.38,49.09,49.09,80894
18-Sep-25,49.68,50.12,49.68,49.98,77792
17-Sep-25,49.86,49.86,48.81,49.17,29051
16-Sep-25,49.62,49.70,48.89,49.55,50660
15-Sep-25,49.50,49.62,48.66,49.12,119167
12-Sep-25,49.88,50.03,49.31,49.99,155095
11-Sep-25,49.43,49.93,48.95,49.38,3500769
10-Sep-25,49.39,49.56,49.01,49.21,129523
09-Sep-25,49.13,49.20,48.07,48.41,47257
08-Sep-25,48.99,49.08,48.62,48.64,123595
05-Sep-25,48.52,49.40,47.66,48.32,149489
04-Sep-25,49.05,49.05,47.83,48.02,102934
03-Sep-25,49.10,49.23,48.58,49.03,166900
02-Sep-25,47.74,48.90,47.74,48.74,36310
01-Sep-25,47.29,47.69,47.29,47.57,52409
29-Aug-25,48.87,48.87,46.70,46.82,83793
28-Aug-25,49.60,49.78,48.84,48.89,825871
27-Aug-25,48.56,49.91,48.56,48.81,114196
26-Aug-25,48.82,48.82,47.15,48.55,163826
25-Aug-25,49.50,50.46,48.33,48.33,1598007
22-Aug-25,49.97,51.22,49.29,50.98,320310
21-Aug-25,53.23,58.00,49.35,49.46,140002
20-Aug-25,49.56,52.70,49.45,52.70,48798

*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: NBIT11