Cotação atual, histórico e gráfico do papel: NBOV11

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 NBOV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,18%	0,18	100,97	101,66	100,97	101,66	26K	209
28/04/2025	0,34%	0,34	100,79	100,54	100,52	101,07	539K	30
25/04/2025	0,25%	0,25	100,45	101,21	99,96	101,21	543K	222
24/04/2025	1,74%	1,71	100,20	99,48	98,58	100,28	35K	221
23/04/2025	1,44%	1,40	98,49	98,07	98,07	99,17	51K	411
22/04/2025	0,68%	0,66	97,09	96,94	95,48	97,66	36K	320
17/04/2025	1,04%	0,99	96,43	95,44	95,44	96,64	53K	312

16/04/2025	-0,67%	-0,64	95,44	96,06	94,95	96,06	22K	210
15/04/2025	0,18%	0,17	96,08	95,66	94,30	96,68	45K	219
14/04/2025	1,17%	1,11	95,91	95,75	95,15	96,93	59K	323
11/04/2025	1,41%	1,32	94,80	94,42	93,53	95,98	39K	307
10/04/2025	-1,61%	-1,53	93,48	95,31	91,88	95,31	24K	211
09/04/2025	3,45%	3,17	95,01	91,44	90,63	95,26	88K	225
08/04/2025	-0,76%	-0,70	91,84	93,06	91,39	94,77	62K	225
07/04/2025	-1,06%	-0,99	92,54	93,23	90,85	93,25	69K	47
04/04/2025	-3,18%	-3,07	93,53	95,50	92,47	95,51	53K	225
03/04/2025	-0,39%	-0,38	96,60	95,81	95,81	97,05	35K	215
02/04/2025	0,11%	0,11	96,98	97,83	95,98	97,83	34K	216
01/04/2025	1,16%	1,11	96,87	96,13	95,66	97,28	212K	115
31/03/2025	-1,74%	-1,70	95,76	97,89	95,76	97,89	227K	220
28/03/2025	-1,26%	-1,24	97,46	98,44	96,89	98,44	230K	210
27/03/2025	0,43%	0,42	98,70	98,00	98,00	100,05	267K	322
26/03/2025	0,03%	0,03	98,28	98,41	97,96	98,76	125K	320
25/03/2025	0,31%	0,30	98,25	96,55	96,55	99,10	41K	306
24/03/2025	-0,72%	-0,71	97,95	97,05	97,05	98,78	52K	223
21/03/2025	0,56%	0,55	98,66	98,26	98,00	98,68	139K	196
20/03/2025	-0,80%	-0,79	98,11	98,37	97,87	98,77	39K	219
19/03/2025	1,05%	1,03	98,90	97,75	97,75	100,00	78K	216
18/03/2025	0,08%	0,08	97,87	98,34	97,46	99,49	29K	197
17/03/2025	1,37%	1,32	97,79	97,38	96,00	98,86	42K	192
14/03/2025	3,33%	3,11	96,47	94,30	94,30	96,47	43K	159
13/03/2025	1,00%	0,92	93,36	93,02	92,49	93,71	22K	208
12/03/2025	0,48%	0,44	92,44	92,13	91,91	92,44	11K	6
11/03/2025	-0,40%	-0,37	92,00	92,60	91,23	92,60	26K	220
10/03/2025	-0,96%	-0,90	92,37	93,51	91,10	93,51	24K	95
07/03/2025	1,49%	1,37	93,27	91,13	91,13	93,60	24K	215
06/03/2025	0,19%	0,17	91,90	92,49	91,48	92,49	13K	111
05/03/2025	-0,24%	-0,22	91,73	91,59	91,44	93,15	25K	210
28/02/2025	-1,69%	-1,58	91,95	93,53	91,84	95,37	32K	307
27/02/2025	-0,33%	-0,31	93,53	94,02	93,40	94,28	33K	313
26/02/2025	-0,34%	-0,32	93,84	95,11	93,29	95,11	37K	312
25/02/2025	0,42%	0,39	94,16	94,52	93,81	94,66	34K	314
24/02/2025	-0,88%	-0,83	93,77	95,55	93,53	95,55	65K	228
21/02/2025	-2,44%	-2,37	94,60	96,60	94,32	96,60	101K	78
20/02/2025	0,13%	0,13	96,97	97,00	96,60	97,26	151K	422
19/02/2025	-0,80%	-0,78	96,84	96,94	96,73	97,25	34K	317
18/02/2025	0,44%	0,43	97,62	97,73	97,26	98,24	199K	226
17/02/2025	5,29%	4,88	97,19	96,04	96,04	98,18	247K	319
14/02/2025	-2,98%	-2,84	92,31	96,36	92,31	97,66	127K	311
13/02/2025	0,39%	0,37	95,15	95,04	94,67	95,31	92K	11
12/02/2025	-1,91%	-1,85	94,78	96,36	94,67	96,36	38K	315
11/02/2025	0,76%	0,73	96,63	96,41	96,18	98,25	48K	311
10/02/2025	0,87%	0,83	95,90	95,23	95,18	96,30	26K	185
07/02/2025	-1,02%	-0,98	95,07	96,43	94,93	96,70	32K	224
06/02/2025	0,41%	0,39	96,05	96,00	95,76	97,50	27K	128
05/02/2025	0,67%	0,64	95,66	96,59	94,93	96,59	113K	210
04/02/2025	-0,47%	-0,45	95,02	95,47	94,92	95,84	134K	13
03/02/2025	-0,33%	-0,32	95,47	95,24	95,22	96,02	85K	31
31/01/2025	-0,79%	-0,76	95,79	96,95	95,79	96,97	53K	15
30/01/2025	3,37%	3,15	96,55	95,34	94,71	97,30	19K	71
29/01/2025	-0,52%	-0,49	93,40	94,83	93,40	94,83	4K	13
28/01/2025	-0,39%	-0,37	93,89	94,29	93,33	94,41	45K	14
27/01/2025	1,57%	1,46	94,26	93,10	92,64	94,26	3M	35
24/01/2025	0,12%	0,11	92,80	93,62	92,65	93,62	2M	11
23/01/2025	0,02%	0,02	92,69	93,05	91,99	93,40	2M	24
22/01/2025	0,11%	0,10	92,67	93,41	92,67	93,41	24K	217
21/01/2025	0,10%	0,09	92,57	92,48	92,35	92,70	34K	17
20/01/2025	0,29%	0,27	92,48	92,15	90,46	92,72	19K	25
17/01/2025	1,05%	0,96	92,21	91,89	91,80	92,43	23K	213
16/01/2025	-1,02%	-0,94	91,25	92,36	90,77	92,54	43K	218
15/01/2025	2,90%	2,60	92,19	90,74	89,96	92,19	16K	140
14/01/2025	-0,03%	-0,03	89,59	90,14	89,50	90,14	24K	210
13/01/2025	0,26%	0,23	89,62	89,28	88,18	89,86	22K	219
10/01/2025	-0,72%	-0,65	89,39	90,16	89,30	90,63	24K	221
09/01/2025	0,04%	0,04	90,04	90,49	89,69	91,35	25K	70
08/01/2025	-1,12%	-1,02	90,00	91,18	89,58	91,18	29K	223
07/01/2025	0,84%	0,76	91,02	90,89	90,83	91,33	3K	16
06/01/2025	1,10%	0,98	90,26	90,18	90,12	90,69	4K	16
03/01/2025	-1,04%	-0,94	89,28	91,15	89,28	91,15	4K	13
02/01/2025	-0,19%	-0,17	90,22	90,76	88,61	90,76	10K	24
30/12/2024	0,18%	0,16	90,39	90,11	90,11	90,86	11K	21
27/12/2024	-0,28%	-0,25	90,23	91,34	90,11	91,34	3K	14
26/12/2024	0,31%	0,28	90,48	91,11	90,18	91,11	8K	14
23/12/2024	-0,88%	-0,80	90,20	90,99	90,20	90,99	9K	19
20/12/2024	0,44%	0,40	91,00	91,13	88,84	91,18	66K	204
19/12/2024	0,15%	0,14	90,60	91,37	90,37	92,40	25K	211
18/12/2024	-3,52%	-3,30	90,46	93,70	90,46	93,70	27K	122
17/12/2024	0,80%	0,74	93,76	93,94	93,18	94,58	54K	175
16/12/2024	-1,06%	-1,00	93,02	94,79	93,02	95,19	42K	234
13/12/2024	-0,69%	-0,65	94,02	95,36	94,02	95,36	13K	20
12/12/2024	-2,55%	-2,48	94,67	97,04	94,67	97,04	24K	98
11/12/2024	1,13%	1,09	97,15	96,33	95,63	98,06	44K	195
10/12/2024	0,60%	0,57	96,06	96,04	95,92	96,40	26K	191
09/12/2024	0,92%	0,87	95,49	94,96	93,80	96,03	28K	222
06/12/2024	-1,24%	-1,19	94,62	96,01	94,12	96,01	30K	219
05/12/2024	1,00%	0,95	95,81	95,69	95,69	96,27	14K	84
04/12/2024	0,32%	0,30	94,86	95,24	94,73	95,24	38K	14
03/12/2024	0,35%	0,33	94,56	94,42	94,16	95,11	14K	117
02/12/2024	-0,67%	-0,64	94,23	94,22	93,28	95,07	24K	143
29/11/2024	0,79%	0,74	94,87	94,97	93,01	95,18	19K	116
28/11/2024	-2,63%	-2,54	94,13	96,67	94,13	96,67	14K	95
27/11/2024	-1,71%	-1,68	96,67	99,04	96,57	99,04	17K	116
26/11/2024	0,28%	0,27	98,35	99,07	97,01	99,07	39K	212
25/11/2024	0,19%	0,19	98,08	98,00	96,51	98,65	32K	115
22/11/2024	2,11%	2,02	97,89	96,83	96,39	97,89	44K	117
21/11/2024	-0,86%	-0,83	95,87	95,56	95,50	97,17	16K	121
19/11/2024	0,00%	0,00	96,70	97,55	96,43	97,55	12K	108
18/11/2024	-0,92%	-0,90	96,70	97,06	95,01	97,28	51K	137
14/11/2024	-0,43%	-0,42	97,60	98,67	97,11	98,67	78K	122
13/11/2024	0,03%	0,03	98,02	98,36	97,13	98,79	18K	128
12/11/2024	-0,21%	-0,21	97,99	99,19	96,84	99,19	44K	118
11/11/2024	0,49%	0,48	98,20	98,20	97,63	98,54	38K	136
08/11/2024	-0,79%	-0,78	97,72	98,50	97,01	98,50	14K	114
07/11/2024	-0,66%	-0,65	98,50	99,01	98,50	100,59	32K	41
06/11/2024	-0,17%	-0,17	99,15	99,41	96,60	99,43	23K	125
05/11/2024	0,25%	0,25	99,32	99,30	97,75	99,41	21K	125
04/11/2024	23,84%	19,07	99,07	97,08	97,08	99,25	70K	126
01/11/2024	-19,19%	-19,00	80,00	99,60	80,00	99,60	23K	119
31/10/2024	-1,02%	-1,02	99,00	100,16	98,30	100,16	39K	116
30/10/2024	0,00%	0,00	100,02	100,30	98,43	100,30	44K	78
29/10/2024	-0,09%	-0,09	100,02	100,85	98,90	100,85	29K	120
28/10/2024	1,27%	1,26	100,11	99,78	98,10	100,40	30K	129
25/10/2024	-0,05%	-0,05	98,85	99,40	97,50	99,40	29K	121
24/10/2024	0,71%	0,70	98,90	98,20	98,20	99,06	23K	118
23/10/2024	-0,48%	-0,47	98,20	98,33	96,45	98,54	28K	113
22/10/2024	-0,26%	-0,26	98,67	98,56	98,12	98,89	27K	109
21/10/2024	-0,08%	-0,08	98,93	99,62	97,39	100,13	16K	32
18/10/2024	0,01%	0,01	99,01	99,53	98,80	99,74	33K	121
17/10/2024	-0,52%	-0,52	99,00	99,15	98,00	99,23	36K	122
16/10/2024	0,42%	0,42	99,52	99,98	97,45	99,98	24K	119
15/10/2024	-0,15%	-0,15	99,10	99,60	97,77	99,60	27K	127
14/10/2024	1,15%	1,13	99,25	98,28	96,80	99,55	44K	126
11/10/2024	-0,03%	-0,03	98,12	98,42	97,79	98,42	22K	103
10/10/2024	-	-	98,15	98,00	97,73	98,30	28K	123

Date,Open,High,Low,Close,Volume
29-Apr-25,101.66,101.66,100.97,100.97,25704
28-Apr-25,100.54,101.07,100.52,100.79,539150
25-Apr-25,101.21,101.21,99.96,100.45,543092
24-Apr-25,99.48,100.28,98.58,100.20,34984
23-Apr-25,98.07,99.17,98.07,98.49,51037
22-Apr-25,96.94,97.66,95.48,97.09,36090
17-Apr-25,95.44,96.64,95.44,96.43,52925
16-Apr-25,96.06,96.06,94.95,95.44,22332
15-Apr-25,95.66,96.68,94.30,96.08,44556
14-Apr-25,95.75,96.93,95.15,95.91,59149
11-Apr-25,94.42,95.98,93.53,94.80,38887
10-Apr-25,95.31,95.31,91.88,93.48,24278
09-Apr-25,91.44,95.26,90.63,95.01,88192
08-Apr-25,93.06,94.77,91.39,91.84,62027
07-Apr-25,93.23,93.25,90.85,92.54,69078
04-Apr-25,95.50,95.51,92.47,93.53,53084
03-Apr-25,95.81,97.05,95.81,96.60,35344
02-Apr-25,97.83,97.83,95.98,96.98,34302
01-Apr-25,96.13,97.28,95.66,96.87,211773
31-Mar-25,97.89,97.89,95.76,95.76,226894
28-Mar-25,98.44,98.44,96.89,97.46,230471
27-Mar-25,98.00,100.05,98.00,98.70,266658
26-Mar-25,98.41,98.76,97.96,98.28,124645
25-Mar-25,96.55,99.10,96.55,98.25,41124
24-Mar-25,97.05,98.78,97.05,97.95,51977
21-Mar-25,98.26,98.68,98.00,98.66,138739
20-Mar-25,98.37,98.77,97.87,98.11,38533
19-Mar-25,97.75,100.00,97.75,98.90,77816
18-Mar-25,98.34,99.49,97.46,97.87,28855
17-Mar-25,97.38,98.86,96.00,97.79,41810
14-Mar-25,94.30,96.47,94.30,96.47,42693
13-Mar-25,93.02,93.71,92.49,93.36,21569
12-Mar-25,92.13,92.44,91.91,92.44,11313
11-Mar-25,92.60,92.60,91.23,92.00,26274
10-Mar-25,93.51,93.51,91.10,92.37,23700
07-Mar-25,91.13,93.60,91.13,93.27,23743
06-Mar-25,92.49,92.49,91.48,91.90,12864
05-Mar-25,91.59,93.15,91.44,91.73,25317
28-Feb-25,93.53,95.37,91.84,91.95,32272
27-Feb-25,94.02,94.28,93.40,93.53,32923
26-Feb-25,95.11,95.11,93.29,93.84,37316
25-Feb-25,94.52,94.66,93.81,94.16,33949
24-Feb-25,95.55,95.55,93.53,93.77,64526
21-Feb-25,96.60,96.60,94.32,94.60,100835
20-Feb-25,97.00,97.26,96.60,96.97,150685
19-Feb-25,96.94,97.25,96.73,96.84,33834
18-Feb-25,97.73,98.24,97.26,97.62,199336
17-Feb-25,96.04,98.18,96.04,97.19,247273
14-Feb-25,96.36,97.66,92.31,92.31,127369
13-Feb-25,95.04,95.31,94.67,95.15,92481
12-Feb-25,96.36,96.36,94.67,94.78,38030
11-Feb-25,96.41,98.25,96.18,96.63,47665
10-Feb-25,95.23,96.30,95.18,95.90,25539
07-Feb-25,96.43,96.70,94.93,95.07,32333
06-Feb-25,96.00,97.50,95.76,96.05,27041
05-Feb-25,96.59,96.59,94.93,95.66,112973
04-Feb-25,95.47,95.84,94.92,95.02,134094
03-Feb-25,95.24,96.02,95.22,95.47,84713
31-Jan-25,96.95,96.97,95.79,95.79,52624
30-Jan-25,95.34,97.30,94.71,96.55,18622
29-Jan-25,94.83,94.83,93.40,93.40,4421
28-Jan-25,94.29,94.41,93.33,93.89,45423
27-Jan-25,93.10,94.26,92.64,94.26,2662905
24-Jan-25,93.62,93.62,92.65,92.80,1575738
23-Jan-25,93.05,93.40,91.99,92.69,2003979
22-Jan-25,93.41,93.41,92.67,92.67,24375
21-Jan-25,92.48,92.70,92.35,92.57,33754
20-Jan-25,92.15,92.72,90.46,92.48,19139
17-Jan-25,91.89,92.43,91.80,92.21,23046
16-Jan-25,92.36,92.54,90.77,91.25,43435
15-Jan-25,90.74,92.19,89.96,92.19,16201
14-Jan-25,90.14,90.14,89.50,89.59,24299
13-Jan-25,89.28,89.86,88.18,89.62,22025
10-Jan-25,90.16,90.63,89.30,89.39,23743
09-Jan-25,90.49,91.35,89.69,90.04,25338
08-Jan-25,91.18,91.18,89.58,90.00,28969
07-Jan-25,90.89,91.33,90.83,91.02,3276
06-Jan-25,90.18,90.69,90.12,90.26,4338
03-Jan-25,91.15,91.15,89.28,89.28,4223
02-Jan-25,90.76,90.76,88.61,90.22,10216
30-Dec-24,90.11,90.86,90.11,90.39,10567
27-Dec-24,91.34,91.34,90.11,90.23,2904
26-Dec-24,91.11,91.11,90.18,90.48,7523
23-Dec-24,90.99,90.99,90.20,90.20,8701
20-Dec-24,91.13,91.18,88.84,91.00,65687
19-Dec-24,91.37,92.40,90.37,90.60,24535
18-Dec-24,93.70,93.70,90.46,90.46,26746
17-Dec-24,93.94,94.58,93.18,93.76,54325
16-Dec-24,94.79,95.19,93.02,93.02,41955
13-Dec-24,95.36,95.36,94.02,94.02,13221
12-Dec-24,97.04,97.04,94.67,94.67,23981
11-Dec-24,96.33,98.06,95.63,97.15,43697
10-Dec-24,96.04,96.40,95.92,96.06,25566
09-Dec-24,94.96,96.03,93.80,95.49,28419
06-Dec-24,96.01,96.01,94.12,94.62,29520
05-Dec-24,95.69,96.27,95.69,95.81,14389
04-Dec-24,95.24,95.24,94.73,94.86,37822
03-Dec-24,94.42,95.11,94.16,94.56,14296
02-Dec-24,94.22,95.07,93.28,94.23,23875
29-Nov-24,94.97,95.18,93.01,94.87,19417
28-Nov-24,96.67,96.67,94.13,94.13,14376
27-Nov-24,99.04,99.04,96.57,96.67,17389
26-Nov-24,99.07,99.07,97.01,98.35,38751
25-Nov-24,98.00,98.65,96.51,98.08,31657
22-Nov-24,96.83,97.89,96.39,97.89,44052
21-Nov-24,95.56,97.17,95.50,95.87,15565
19-Nov-24,97.55,97.55,96.43,96.70,12204
18-Nov-24,97.06,97.28,95.01,96.70,51098
14-Nov-24,98.67,98.67,97.11,97.60,77571
13-Nov-24,98.36,98.79,97.13,98.02,18217
12-Nov-24,99.19,99.19,96.84,97.99,44013
11-Nov-24,98.20,98.54,97.63,98.20,38246
08-Nov-24,98.50,98.50,97.01,97.72,13864
07-Nov-24,99.01,100.59,98.50,98.50,32073
06-Nov-24,99.41,99.43,96.60,99.15,22775
05-Nov-24,99.30,99.41,97.75,99.32,21005
04-Nov-24,97.08,99.25,97.08,99.07,69782
01-Nov-24,99.60,99.60,80.00,80.00,23196
31-Oct-24,100.16,100.16,98.30,99.00,39243
30-Oct-24,100.30,100.30,98.43,100.02,43839
29-Oct-24,100.85,100.85,98.90,100.02,28973
28-Oct-24,99.78,100.40,98.10,100.11,29988
25-Oct-24,99.40,99.40,97.50,98.85,29301
24-Oct-24,98.20,99.06,98.20,98.90,22677
23-Oct-24,98.33,98.54,96.45,98.20,28393
22-Oct-24,98.56,98.89,98.12,98.67,26704
21-Oct-24,99.62,100.13,97.39,98.93,15860
18-Oct-24,99.53,99.74,98.80,99.01,32505
17-Oct-24,99.15,99.23,98.00,99.00,35521
16-Oct-24,99.98,99.98,97.45,99.52,24450
15-Oct-24,99.60,99.60,97.77,99.10,27376
14-Oct-24,98.28,99.55,96.80,99.25,44030
11-Oct-24,98.42,98.42,97.79,98.12,21767
10-Oct-24,98.00,98.30,97.73,98.15,28262

*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: NBOV11