Cotação atual, histórico e gráfico do papel: NBOV11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
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 | 0,39% | 0,38 | 98,15 | 98,00 | 97,73 | 98,30 | 28K | 123 |
09/10/2024 | -1,13% | -1,12 | 97,77 | 99,23 | 97,62 | 99,23 | 18K | 118 |
08/10/2024 | -0,05% | -0,05 | 98,89 | 98,94 | 98,22 | 98,94 | 18K | 17 |
07/10/2024 | -0,07% | -0,07 | 98,94 | 100,00 | 98,77 | 100,00 | 60K | 151 |
04/10/2024 | 0,19% | 0,19 | 99,01 | 99,25 | 98,54 | 99,25 | 131K | 196 |
03/10/2024 | -1,28% | -1,28 | 98,82 | 99,50 | 98,30 | 100,04 | 132K | 133 |
02/10/2024 | 0,86% | 0,85 | 100,10 | 100,25 | 99,90 | 101,25 | 114K | 171 |
01/10/2024 | 0,05% | 0,05 | 99,25 | 99,20 | 99,11 | 100,65 | 444K | 27 |
30/09/2024 | -2,07% | -2,10 | 99,20 | 100,92 | 99,17 | 101,50 | 236K | 201 |
27/09/2024 | 1,33% | 1,33 | 101,30 | 100,01 | 99,80 | 101,30 | 207K | 199 |
26/09/2024 | 0,27% | 0,27 | 99,97 | 100,69 | 99,54 | 100,69 | 502K | 171 |
25/09/2024 | -1,40% | -1,42 | 99,70 | 100,08 | 99,54 | 100,25 | 528K | 114 |
24/09/2024 | - | - | 101,12 | 101,00 | 100,78 | 101,19 | 12K | 20 |
Date,Open,High,Low,Close,Volume
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
09-Oct-24,99.23,99.23,97.62,97.77,17627
08-Oct-24,98.94,98.94,98.22,98.89,18474
07-Oct-24,100.00,100.00,98.77,98.94,59727
04-Oct-24,99.25,99.25,98.54,99.01,131123
03-Oct-24,99.50,100.04,98.30,98.82,131647
02-Oct-24,100.25,101.25,99.90,100.10,114239
01-Oct-24,99.20,100.65,99.11,99.25,444075
30-Sep-24,100.92,101.50,99.17,99.20,236075
27-Sep-24,100.01,101.30,99.80,101.30,206848
26-Sep-24,100.69,100.69,99.54,99.97,502375
25-Sep-24,100.08,100.25,99.54,99.70,528083
24-Sep-24,101.00,101.19,100.78,101.12,11828
*exoneração de responsabilidade e termos de uso