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
28/08/2025	1,33%	1,41	107,18	106,00	106,00	107,84	50K	220
27/08/2025	1,25%	1,31	105,77	105,48	104,30	105,77	21K	115
26/08/2025	0,11%	0,11	104,46	104,35	103,82	104,46	45K	319
25/08/2025	0,17%	0,18	104,35	105,22	104,35	106,03	43K	316
22/08/2025	2,33%	2,37	104,17	101,99	101,99	104,17	47K	128
21/08/2025	-0,02%	-0,02	101,80	102,10	101,39	102,10	48K	314
20/08/2025	0,42%	0,43	101,82	101,39	101,10	102,08	46K	322

19/08/2025	-1,90%	-1,96	101,39	103,90	101,03	103,90	44K	322
18/08/2025	0,95%	0,97	103,35	102,52	102,47	103,55	44K	329
15/08/2025	0,93%	0,94	102,38	102,46	101,83	103,09	34K	309
14/08/2025	-0,51%	-0,52	101,44	99,92	99,92	102,21	33K	309
13/08/2025	-0,61%	-0,63	101,96	102,08	101,82	102,24	23K	209
12/08/2025	1,74%	1,75	102,59	102,35	102,26	102,79	154K	305
11/08/2025	-0,51%	-0,52	100,84	102,38	100,68	102,38	26K	220
08/08/2025	-0,33%	-0,34	101,36	101,70	101,14	102,71	36K	226
07/08/2025	1,29%	1,30	101,70	100,99	100,99	102,09	34K	309
06/08/2025	0,92%	0,92	100,40	99,97	99,97	100,77	37K	309
05/08/2025	0,25%	0,25	99,48	99,51	98,85	99,86	42K	406
04/08/2025	0,47%	0,46	99,23	99,76	98,76	99,76	39K	312
01/08/2025	-1,00%	-1,00	98,77	100,77	98,77	100,77	518K	36
31/07/2025	-0,75%	-0,75	99,77	101,10	99,24	101,10	34K	309
30/07/2025	0,86%	0,86	100,52	99,23	98,82	100,52	41K	405
29/07/2025	0,33%	0,33	99,66	99,57	99,33	100,03	33K	310
28/07/2025	-0,96%	-0,96	99,33	101,30	98,82	101,30	22K	207
25/07/2025	-0,08%	-0,08	100,29	101,22	100,01	101,22	39K	314
24/07/2025	-1,14%	-1,16	100,37	101,00	100,20	101,00	37K	320
23/07/2025	0,88%	0,89	101,53	99,15	99,15	101,79	57K	311
22/07/2025	-0,12%	-0,12	100,64	100,89	100,47	101,47	345K	418
21/07/2025	0,15%	0,15	100,76	101,62	100,59	101,62	35K	313
18/07/2025	-2,17%	-2,23	100,61	102,84	100,45	102,84	27K	234
17/07/2025	0,29%	0,30	102,84	102,54	102,30	102,96	34K	310
16/07/2025	0,39%	0,40	102,54	102,25	101,54	102,56	52K	38
15/07/2025	0,27%	0,27	102,14	102,89	101,38	102,89	38K	311
14/07/2025	-0,22%	-0,22	101,87	101,73	101,35	101,93	44K	318
11/07/2025	-0,77%	-0,79	102,09	103,81	101,91	103,81	1M	300
10/07/2025	-0,66%	-0,68	102,88	101,48	100,50	103,00	36K	218
09/07/2025	-1,08%	-1,13	103,56	105,74	103,51	105,74	46K	317
08/07/2025	-0,09%	-0,09	104,69	105,83	104,25	105,83	41K	205
07/07/2025	-1,14%	-1,21	104,78	105,60	104,17	106,39	31K	225
04/07/2025	0,31%	0,33	105,99	106,60	105,41	106,60	42K	216
03/07/2025	1,21%	1,26	105,66	104,68	104,66	105,87	40K	215
02/07/2025	0,86%	0,89	104,40	106,03	104,19	106,03	36K	210
01/07/2025	0,29%	0,30	103,51	105,00	103,51	105,03	88K	318
27/06/2025	-0,12%	-0,12	103,21	103,21	102,88	103,53	32K	305
26/06/2025	0,62%	0,64	103,33	102,80	102,80	103,41	27K	13
25/06/2025	-0,89%	-0,92	102,69	103,19	102,61	103,19	17K	108
24/06/2025	1,37%	1,40	103,61	102,21	102,21	104,04	62K	224
23/06/2025	-0,33%	-0,34	102,21	103,58	101,18	103,58	36K	208
20/06/2025	-0,98%	-1,02	102,55	104,00	102,25	104,60	2M	55
18/06/2025	0,18%	0,19	103,57	104,42	103,12	104,42	2M	316
17/06/2025	-0,67%	-0,70	103,38	104,60	103,11	104,60	2M	314
16/06/2025	1,79%	1,83	104,08	103,28	103,07	104,57	37K	318
13/06/2025	-0,49%	-0,50	102,25	102,70	101,77	102,82	1M	207
12/06/2025	-0,19%	-0,20	102,75	103,79	102,34	103,79	13K	107
11/06/2025	1,18%	1,20	102,95	102,00	101,26	103,11	63K	194
10/06/2025	0,52%	0,53	101,75	102,24	101,50	102,24	36K	214
09/06/2025	-0,71%	-0,72	101,22	102,60	100,32	102,60	1M	161
06/06/2025	0,10%	0,10	101,94	102,83	101,39	102,83	50K	425
05/06/2025	-0,52%	-0,53	101,84	102,46	101,67	102,59	51K	417
04/06/2025	-0,35%	-0,36	102,37	103,00	102,04	103,49	46K	147
03/06/2025	0,34%	0,35	102,73	103,41	101,73	103,41	254K	319
02/06/2025	-0,21%	-0,22	102,38	103,63	101,10	103,63	727K	222
30/05/2025	-0,78%	-0,81	102,60	103,39	102,14	103,39	728K	21
29/05/2025	-0,34%	-0,35	103,41	101,68	101,68	103,41	5K	14
28/05/2025	-0,16%	-0,17	103,76	104,97	103,32	104,97	38K	213
27/05/2025	0,85%	0,88	103,93	104,14	103,64	104,51	1M	313
26/05/2025	0,33%	0,34	103,05	103,00	102,70	103,18	1M	322
23/05/2025	0,25%	0,26	102,71	101,64	101,64	102,71	90K	309
22/05/2025	-0,25%	-0,26	102,45	103,74	102,42	103,74	4M	18
21/05/2025	-2,00%	-2,10	102,71	105,28	102,46	105,28	48K	220
20/05/2025	-0,01%	-0,01	104,81	105,00	104,12	105,00	1M	215
19/05/2025	0,48%	0,50	104,82	104,46	103,42	105,08	496K	220
16/05/2025	-0,36%	-0,38	104,32	104,07	103,49	104,46	2M	316
15/05/2025	0,25%	0,26	104,70	104,18	104,04	104,70	37K	219
14/05/2025	0,12%	0,13	104,44	104,50	103,87	104,62	2M	229
13/05/2025	1,64%	1,68	104,31	103,50	103,18	104,60	50K	419
12/05/2025	0,12%	0,12	102,63	103,49	102,44	103,50	40K	224
09/05/2025	0,24%	0,25	102,51	103,37	102,11	103,37	24K	190
08/05/2025	2,24%	2,24	102,26	101,03	101,03	103,05	25K	195
07/05/2025	-0,14%	-0,14	100,02	101,09	99,57	101,09	36K	206
06/05/2025	-0,65%	-0,66	100,16	100,28	99,84	100,39	256K	312
05/05/2025	-0,36%	-0,36	100,82	101,19	99,65	101,99	914K	351
02/05/2025	0,04%	0,04	101,18	101,00	100,63	102,00	8K	28
30/04/2025	0,17%	0,17	101,14	101,37	100,03	101,37	2M	321
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	-	-	95,15	95,04	94,67	95,31	92K	11

Date,Open,High,Low,Close,Volume
28-Aug-25,106.00,107.84,106.00,107.18,49766
27-Aug-25,105.48,105.77,104.30,105.77,20779
26-Aug-25,104.35,104.46,103.82,104.46,44965
25-Aug-25,105.22,106.03,104.35,104.35,42604
22-Aug-25,101.99,104.17,101.99,104.17,46622
21-Aug-25,102.10,102.10,101.39,101.80,47609
20-Aug-25,101.39,102.08,101.10,101.82,46463
19-Aug-25,103.90,103.90,101.03,101.39,43546
18-Aug-25,102.52,103.55,102.47,103.35,43568
15-Aug-25,102.46,103.09,101.83,102.38,34040
14-Aug-25,99.92,102.21,99.92,101.44,33329
13-Aug-25,102.08,102.24,101.82,101.96,23253
12-Aug-25,102.35,102.79,102.26,102.59,154079
11-Aug-25,102.38,102.38,100.68,100.84,26345
08-Aug-25,101.70,102.71,101.14,101.36,35995
07-Aug-25,100.99,102.09,100.99,101.70,34117
06-Aug-25,99.97,100.77,99.97,100.40,36854
05-Aug-25,99.51,99.86,98.85,99.48,41651
04-Aug-25,99.76,99.76,98.76,99.23,38519
01-Aug-25,100.77,100.77,98.77,98.77,517997
31-Jul-25,101.10,101.10,99.24,99.77,33754
30-Jul-25,99.23,100.52,98.82,100.52,41393
29-Jul-25,99.57,100.03,99.33,99.66,33040
28-Jul-25,101.30,101.30,98.82,99.33,22495
25-Jul-25,101.22,101.22,100.01,100.29,38614
24-Jul-25,101.00,101.00,100.20,100.37,36872
23-Jul-25,99.15,101.79,99.15,101.53,57133
22-Jul-25,100.89,101.47,100.47,100.64,345475
21-Jul-25,101.62,101.62,100.59,100.76,34716
18-Jul-25,102.84,102.84,100.45,100.61,26803
17-Jul-25,102.54,102.96,102.30,102.84,33869
16-Jul-25,102.25,102.56,101.54,102.54,52020
15-Jul-25,102.89,102.89,101.38,102.14,38420
14-Jul-25,101.73,101.93,101.35,101.87,43946
11-Jul-25,103.81,103.81,101.91,102.09,1209729
10-Jul-25,101.48,103.00,100.50,102.88,35808
09-Jul-25,105.74,105.74,103.51,103.56,45994
08-Jul-25,105.83,105.83,104.25,104.69,40710
07-Jul-25,105.60,106.39,104.17,104.78,30506
04-Jul-25,106.60,106.60,105.41,105.99,41951
03-Jul-25,104.68,105.87,104.66,105.66,40223
02-Jul-25,106.03,106.03,104.19,104.40,35931
01-Jul-25,105.00,105.03,103.51,103.51,88085
27-Jun-25,103.21,103.53,102.88,103.21,32403
26-Jun-25,102.80,103.41,102.80,103.33,26963
25-Jun-25,103.19,103.19,102.61,102.69,17168
24-Jun-25,102.21,104.04,102.21,103.61,61993
23-Jun-25,103.58,103.58,101.18,102.21,36249
20-Jun-25,104.00,104.60,102.25,102.55,1576203
18-Jun-25,104.42,104.42,103.12,103.57,2122816
17-Jun-25,104.60,104.60,103.11,103.38,1682908
16-Jun-25,103.28,104.57,103.07,104.08,36807
13-Jun-25,102.70,102.82,101.77,102.25,1091702
12-Jun-25,103.79,103.79,102.34,102.75,12615
11-Jun-25,102.00,103.11,101.26,102.95,62574
10-Jun-25,102.24,102.24,101.50,101.75,35905
09-Jun-25,102.60,102.60,100.32,101.22,1071562
06-Jun-25,102.83,102.83,101.39,101.94,50084
05-Jun-25,102.46,102.59,101.67,101.84,51398
04-Jun-25,103.00,103.49,102.04,102.37,45900
03-Jun-25,103.41,103.41,101.73,102.73,253516
02-Jun-25,103.63,103.63,101.10,102.38,726530
30-May-25,103.39,103.39,102.14,102.60,727519
29-May-25,101.68,103.41,101.68,103.41,4636
28-May-25,104.97,104.97,103.32,103.76,38446
27-May-25,104.14,104.51,103.64,103.93,1043266
26-May-25,103.00,103.18,102.70,103.05,1029312
23-May-25,101.64,102.71,101.64,102.71,89793
22-May-25,103.74,103.74,102.42,102.45,3870904
21-May-25,105.28,105.28,102.46,102.71,48428
20-May-25,105.00,105.00,104.12,104.81,1286060
19-May-25,104.46,105.08,103.42,104.82,496055
16-May-25,104.07,104.46,103.49,104.32,2033584
15-May-25,104.18,104.70,104.04,104.70,36951
14-May-25,104.50,104.62,103.87,104.44,2130990
13-May-25,103.50,104.60,103.18,104.31,49783
12-May-25,103.49,103.50,102.44,102.63,40204
09-May-25,103.37,103.37,102.11,102.51,24048
08-May-25,101.03,103.05,101.03,102.26,25253
07-May-25,101.09,101.09,99.57,100.02,36343
06-May-25,100.28,100.39,99.84,100.16,256122
05-May-25,101.19,101.99,99.65,100.82,913645
02-May-25,101.00,102.00,100.63,101.18,8371
30-Apr-25,101.37,101.37,100.03,101.14,2054430
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

*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