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
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	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	-	-	96,67	99,04	96,57	99,04	17K	116

Date,Open,High,Low,Close,Volume
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
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

*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