Cotação atual, histórico e gráfico do papel: NCHB11

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 NCHB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	2,02%	1,62	82,01	80,39	80,00	82,55	954K	1.111
30/11/2023	1,02%	0,81	80,39	79,58	79,22	80,40	589K	680
29/11/2023	0,38%	0,30	79,58	79,43	79,00	79,65	351K	146
28/11/2023	-0,14%	-0,11	79,28	79,39	79,10	79,67	251K	611
27/11/2023	-0,70%	-0,56	79,39	79,95	79,02	79,95	465K	245
24/11/2023	-0,03%	-0,02	79,95	79,94	79,60	80,04	168K	127
23/11/2023	-0,04%	-0,03	79,97	80,05	79,75	80,11	190K	479
22/11/2023	0,06%	0,05	80,00	79,95	79,55	80,01	260K	1.085
21/11/2023	-0,12%	-0,10	79,95	80,00	79,59	80,09	229K	199
20/11/2023	0,16%	0,13	80,05	79,91	79,69	80,09	175K	336
17/11/2023	0,13%	0,10	79,92	80,00	79,50	80,20	202K	655

16/11/2023	0,06%	0,05	79,82	79,99	79,45	80,01	165K	212
14/11/2023	0,47%	0,37	79,77	79,40	79,25	79,77	206K	207
13/11/2023	-0,13%	-0,10	79,40	79,50	79,32	79,60	173K	233
10/11/2023	-0,24%	-0,19	79,50	79,75	79,40	79,87	329K	541
09/11/2023	-1,62%	-1,31	79,69	80,01	79,21	80,19	690K	784
08/11/2023	0,00%	0,00	81,00	81,00	80,79	81,04	101K	133
07/11/2023	0,48%	0,39	81,00	80,60	80,14	81,02	493K	824
06/11/2023	-0,36%	-0,29	80,61	80,90	80,52	82,19	311K	1.174
03/11/2023	0,75%	0,60	80,90	80,28	80,03	80,92	272K	195
01/11/2023	-0,15%	-0,12	80,30	80,90	80,20	80,98	194K	211
31/10/2023	0,21%	0,17	80,42	79,93	79,92	81,10	291K	194
30/10/2023	-0,06%	-0,05	80,25	80,29	79,92	80,29	478K	670
27/10/2023	0,01%	0,01	80,30	80,10	80,00	80,35	222K	210
26/10/2023	-0,07%	-0,06	80,29	80,07	79,94	80,30	170K	165
25/10/2023	-0,47%	-0,38	80,35	80,73	80,00	80,73	162K	224
24/10/2023	0,72%	0,58	80,73	80,01	79,91	80,74	269K	454
23/10/2023	-0,74%	-0,60	80,15	80,74	80,01	80,74	467K	168
20/10/2023	0,69%	0,55	80,75	80,20	80,10	81,20	248K	155
19/10/2023	-0,26%	-0,21	80,20	80,41	80,01	80,54	294K	136
18/10/2023	-0,17%	-0,14	80,41	80,55	80,20	80,98	276K	244
17/10/2023	-0,26%	-0,21	80,55	80,76	80,25	80,78	246K	1.055
16/10/2023	-0,25%	-0,20	80,76	80,96	80,57	81,10	192K	181
13/10/2023	0,21%	0,17	80,96	80,36	80,36	81,25	165K	304
11/10/2023	-0,26%	-0,21	80,79	81,00	80,36	81,00	222K	275
10/10/2023	0,31%	0,25	81,00	81,07	80,52	81,53	395K	247
09/10/2023	-0,57%	-0,46	80,75	80,65	80,33	81,10	208K	209
06/10/2023	-1,90%	-1,57	81,21	80,99	80,01	81,39	894K	809
05/10/2023	0,04%	0,03	82,78	82,77	82,36	83,00	238K	844
04/10/2023	0,35%	0,29	82,75	82,62	82,10	82,75	317K	132
03/10/2023	0,32%	0,26	82,46	82,95	82,22	82,95	515K	244
02/10/2023	0,06%	0,05	82,20	82,45	82,08	82,50	258K	220
29/09/2023	0,83%	0,68	82,15	81,47	81,26	82,44	203K	792
28/09/2023	0,28%	0,23	81,47	81,24	80,81	81,74	85K	111
27/09/2023	0,33%	0,27	81,24	80,96	80,00	81,49	846K	1.029
26/09/2023	-0,66%	-0,54	80,97	81,76	80,23	81,76	524K	937
25/09/2023	-0,90%	-0,74	81,51	82,02	81,00	82,38	1M	2.671
22/09/2023	0,35%	0,29	82,25	82,44	81,31	82,44	477K	1.614
21/09/2023	-0,41%	-0,34	81,96	82,60	81,60	82,64	672K	1.914
20/09/2023	-0,19%	-0,16	82,30	82,47	82,29	82,62	269K	2.015
19/09/2023	0,13%	0,11	82,46	82,45	82,31	82,60	344K	2.194
18/09/2023	0,05%	0,04	82,35	82,33	82,32	82,55	396K	2.257
15/09/2023	0,00%	0,00	82,31	82,33	82,30	82,68	424K	2.207
14/09/2023	-0,11%	-0,09	82,31	82,37	82,30	82,60	333K	2.121
13/09/2023	-0,60%	-0,50	82,40	82,50	82,26	82,74	360K	2.101
12/09/2023	0,35%	0,29	82,90	82,99	82,20	82,99	424K	1.723
11/09/2023	-1,67%	-1,40	82,61	82,71	82,30	83,30	788K	1.313
08/09/2023	0,67%	0,56	84,01	83,61	83,61	84,40	315K	1.240
06/09/2023	0,43%	0,36	83,45	83,82	83,16	84,19	251K	1.187
05/09/2023	-0,20%	-0,17	83,09	83,34	83,00	84,00	366K	1.140
04/09/2023	0,12%	0,10	83,26	83,20	83,01	84,35	355K	812
01/09/2023	0,27%	0,22	83,16	83,46	82,89	83,52	271K	1.138
31/08/2023	0,05%	0,04	82,94	82,90	82,80	83,60	217K	1.144
30/08/2023	-0,12%	-0,10	82,90	83,01	82,90	83,57	320K	1.138
29/08/2023	0,00%	0,00	83,00	83,25	82,90	83,52	339K	1.016
28/08/2023	-0,10%	-0,08	83,00	83,01	82,44	83,53	547K	1.304
25/08/2023	0,01%	0,01	83,08	82,61	82,41	83,41	345K	1.307
24/08/2023	-0,61%	-0,51	83,07	83,58	82,42	83,58	427K	2.582
23/08/2023	0,94%	0,78	83,58	82,55	82,40	83,60	327K	1.190
22/08/2023	-0,20%	-0,17	82,80	82,90	82,45	82,90	259K	515
21/08/2023	-0,52%	-0,43	82,97	82,61	82,43	82,97	425K	374
18/08/2023	0,63%	0,52	83,40	82,32	82,32	83,45	368K	846
17/08/2023	0,70%	0,58	82,88	82,75	82,31	82,93	279K	1.009
16/08/2023	-0,36%	-0,30	82,30	82,60	82,24	83,00	544K	1.453
15/08/2023	-0,92%	-0,77	82,60	83,28	82,11	83,28	439K	326
14/08/2023	0,85%	0,70	83,37	82,67	82,08	83,70	420K	704
11/08/2023	-0,28%	-0,23	82,67	83,00	82,39	83,00	357K	297
10/08/2023	-0,12%	-0,10	82,90	83,27	82,61	83,49	420K	235
09/08/2023	-0,36%	-0,30	83,00	83,30	82,50	83,46	653K	498
08/08/2023	-1,57%	-1,33	83,30	83,53	83,19	84,34	592K	338
07/08/2023	-0,61%	-0,52	84,63	85,10	84,31	85,10	643K	529
04/08/2023	0,06%	0,05	85,15	85,10	84,85	85,49	346K	268
03/08/2023	-0,07%	-0,06	85,10	84,83	84,51	85,56	377K	454
02/08/2023	0,73%	0,62	85,16	84,63	84,21	85,17	306K	364
01/08/2023	-0,80%	-0,68	84,54	85,27	84,54	85,28	444K	348
31/07/2023	0,94%	0,79	85,22	84,43	84,17	85,22	374K	235
28/07/2023	0,09%	0,08	84,43	84,89	83,83	84,90	356K	408
27/07/2023	-0,52%	-0,44	84,35	85,37	84,23	85,37	365K	257
26/07/2023	-0,83%	-0,71	84,79	85,50	84,40	85,73	236K	207
25/07/2023	0,97%	0,82	85,50	84,70	84,20	85,90	408K	247
24/07/2023	0,15%	0,13	84,68	84,45	84,10	84,88	505K	359
21/07/2023	0,12%	0,10	84,55	84,25	84,25	84,97	272K	409
20/07/2023	-0,64%	-0,54	84,45	84,30	84,26	85,28	391K	361
19/07/2023	-0,65%	-0,56	84,99	85,88	84,30	85,88	571K	417
18/07/2023	-1,36%	-1,18	85,55	86,68	85,10	86,68	466K	399
17/07/2023	0,73%	0,63	86,73	86,10	84,00	86,97	1M	549
14/07/2023	0,06%	0,05	86,10	86,05	85,95	86,18	221K	230
13/07/2023	-0,03%	-0,03	86,05	86,00	85,50	86,08	257K	160
12/07/2023	-0,50%	-0,43	86,08	86,52	86,07	86,68	301K	285
11/07/2023	-0,54%	-0,47	86,51	86,98	86,50	87,20	335K	209
10/07/2023	-1,94%	-1,72	86,98	87,32	86,06	87,59	324K	301
07/07/2023	-0,76%	-0,68	88,70	89,37	88,50	89,37	816K	499
06/07/2023	0,34%	0,30	89,38	89,47	89,10	89,47	208K	156
05/07/2023	0,09%	0,08	89,08	89,00	88,84	89,50	432K	210
04/07/2023	0,79%	0,70	89,00	88,20	88,20	89,12	234K	193
03/07/2023	1,20%	1,05	88,30	87,32	87,00	88,30	457K	434
30/06/2023	1,03%	0,89	87,25	86,37	86,37	87,73	230K	223
29/06/2023	-0,72%	-0,63	86,36	86,98	86,16	87,45	355K	249
28/06/2023	-0,06%	-0,05	86,99	88,19	86,99	88,19	267K	251
27/06/2023	0,29%	0,25	87,04	86,79	86,76	88,77	317K	273
26/06/2023	0,06%	0,05	86,79	86,75	86,00	86,99	197K	219
23/06/2023	-0,06%	-0,05	86,74	86,54	86,54	87,10	222K	174
22/06/2023	-0,05%	-0,04	86,79	86,82	86,60	86,93	232K	248
21/06/2023	0,03%	0,03	86,83	86,88	86,80	86,98	97K	108
20/06/2023	-0,02%	-0,02	86,80	86,98	86,65	86,98	242K	187
19/06/2023	-0,18%	-0,16	86,82	86,98	86,52	86,99	238K	220
16/06/2023	0,76%	0,66	86,98	86,33	86,23	87,00	185K	166
15/06/2023	-0,03%	-0,03	86,32	86,34	86,01	86,35	201K	390
14/06/2023	-0,14%	-0,12	86,35	86,64	85,98	86,64	196K	226
13/06/2023	-0,27%	-0,23	86,47	86,70	85,40	86,70	306K	360
12/06/2023	-0,97%	-0,85	86,70	87,54	86,70	87,54	249K	240
09/06/2023	-2,17%	-1,94	87,55	88,16	86,76	88,16	377K	548
07/06/2023	0,81%	0,72	89,49	88,69	88,60	89,71	574K	415
06/06/2023	0,59%	0,52	88,77	88,25	88,04	88,93	210K	187
05/06/2023	0,87%	0,76	88,25	87,40	87,39	88,95	417K	453
02/06/2023	0,46%	0,40	87,49	87,05	86,72	87,96	290K	311
01/06/2023	0,67%	0,58	87,09	86,55	85,32	87,12	236K	225
31/05/2023	0,24%	0,21	86,51	86,50	86,20	86,71	236K	196
30/05/2023	-0,23%	-0,20	86,30	86,20	85,15	86,74	218K	183
29/05/2023	0,14%	0,12	86,50	86,29	86,00	86,51	184K	155
26/05/2023	0,52%	0,45	86,38	86,37	86,04	86,45	210K	128
25/05/2023	0,28%	0,24	85,93	85,66	85,50	86,50	391K	283
24/05/2023	-1,10%	-0,95	85,69	86,50	85,40	86,60	264K	389
23/05/2023	-	-	86,64	87,07	86,60	87,07	167K	213

Date,Open,High,Low,Close,Volume
01-Dec-23,80.39,82.55,80.00,82.01,954228
30-Nov-23,79.58,80.40,79.22,80.39,588813
29-Nov-23,79.43,79.65,79.00,79.58,350821
28-Nov-23,79.39,79.67,79.10,79.28,250718
27-Nov-23,79.95,79.95,79.02,79.39,465312
24-Nov-23,79.94,80.04,79.60,79.95,167732
23-Nov-23,80.05,80.11,79.75,79.97,189885
22-Nov-23,79.95,80.01,79.55,80.00,260177
21-Nov-23,80.00,80.09,79.59,79.95,228983
20-Nov-23,79.91,80.09,79.69,80.05,175052
17-Nov-23,80.00,80.20,79.50,79.92,202454
16-Nov-23,79.99,80.01,79.45,79.82,164813
14-Nov-23,79.40,79.77,79.25,79.77,205800
13-Nov-23,79.50,79.60,79.32,79.40,173325
10-Nov-23,79.75,79.87,79.40,79.50,328910
09-Nov-23,80.01,80.19,79.21,79.69,690345
08-Nov-23,81.00,81.04,80.79,81.00,101111
07-Nov-23,80.60,81.02,80.14,81.00,493267
06-Nov-23,80.90,82.19,80.52,80.61,310572
03-Nov-23,80.28,80.92,80.03,80.90,271657
01-Nov-23,80.90,80.98,80.20,80.30,193812
31-Oct-23,79.93,81.10,79.92,80.42,290671
30-Oct-23,80.29,80.29,79.92,80.25,477739
27-Oct-23,80.10,80.35,80.00,80.30,221536
26-Oct-23,80.07,80.30,79.94,80.29,169641
25-Oct-23,80.73,80.73,80.00,80.35,162200
24-Oct-23,80.01,80.74,79.91,80.73,269036
23-Oct-23,80.74,80.74,80.01,80.15,467124
20-Oct-23,80.20,81.20,80.10,80.75,247822
19-Oct-23,80.41,80.54,80.01,80.20,294238
18-Oct-23,80.55,80.98,80.20,80.41,276118
17-Oct-23,80.76,80.78,80.25,80.55,245657
16-Oct-23,80.96,81.10,80.57,80.76,192076
13-Oct-23,80.36,81.25,80.36,80.96,164565
11-Oct-23,81.00,81.00,80.36,80.79,221899
10-Oct-23,81.07,81.53,80.52,81.00,394573
09-Oct-23,80.65,81.10,80.33,80.75,208489
06-Oct-23,80.99,81.39,80.01,81.21,893773
05-Oct-23,82.77,83.00,82.36,82.78,238206
04-Oct-23,82.62,82.75,82.10,82.75,316565
03-Oct-23,82.95,82.95,82.22,82.46,515093
02-Oct-23,82.45,82.50,82.08,82.20,258420
29-Sep-23,81.47,82.44,81.26,82.15,202921
28-Sep-23,81.24,81.74,80.81,81.47,84980
27-Sep-23,80.96,81.49,80.00,81.24,846224
26-Sep-23,81.76,81.76,80.23,80.97,523608
25-Sep-23,82.02,82.38,81.00,81.51,1040373
22-Sep-23,82.44,82.44,81.31,82.25,476919
21-Sep-23,82.60,82.64,81.60,81.96,672074
20-Sep-23,82.47,82.62,82.29,82.30,268960
19-Sep-23,82.45,82.60,82.31,82.46,343620
18-Sep-23,82.33,82.55,82.32,82.35,396478
15-Sep-23,82.33,82.68,82.30,82.31,423688
14-Sep-23,82.37,82.60,82.30,82.31,332853
13-Sep-23,82.50,82.74,82.26,82.40,360018
12-Sep-23,82.99,82.99,82.20,82.90,424180
11-Sep-23,82.71,83.30,82.30,82.61,787995
08-Sep-23,83.61,84.40,83.61,84.01,314920
06-Sep-23,83.82,84.19,83.16,83.45,251307
05-Sep-23,83.34,84.00,83.00,83.09,366383
04-Sep-23,83.20,84.35,83.01,83.26,354663
01-Sep-23,83.46,83.52,82.89,83.16,270851
31-Aug-23,82.90,83.60,82.80,82.94,216949
30-Aug-23,83.01,83.57,82.90,82.90,319826
29-Aug-23,83.25,83.52,82.90,83.00,338674
28-Aug-23,83.01,83.53,82.44,83.00,547255
25-Aug-23,82.61,83.41,82.41,83.08,344842
24-Aug-23,83.58,83.58,82.42,83.07,426785
23-Aug-23,82.55,83.60,82.40,83.58,326886
22-Aug-23,82.90,82.90,82.45,82.80,259440
21-Aug-23,82.61,82.97,82.43,82.97,424551
18-Aug-23,82.32,83.45,82.32,83.40,368351
17-Aug-23,82.75,82.93,82.31,82.88,279147
16-Aug-23,82.60,83.00,82.24,82.30,544182
15-Aug-23,83.28,83.28,82.11,82.60,439112
14-Aug-23,82.67,83.70,82.08,83.37,420152
11-Aug-23,83.00,83.00,82.39,82.67,357488
10-Aug-23,83.27,83.49,82.61,82.90,419912
09-Aug-23,83.30,83.46,82.50,83.00,652623
08-Aug-23,83.53,84.34,83.19,83.30,592035
07-Aug-23,85.10,85.10,84.31,84.63,643453
04-Aug-23,85.10,85.49,84.85,85.15,345842
03-Aug-23,84.83,85.56,84.51,85.10,376720
02-Aug-23,84.63,85.17,84.21,85.16,306136
01-Aug-23,85.27,85.28,84.54,84.54,444479
31-Jul-23,84.43,85.22,84.17,85.22,374474
28-Jul-23,84.89,84.90,83.83,84.43,355754
27-Jul-23,85.37,85.37,84.23,84.35,365472
26-Jul-23,85.50,85.73,84.40,84.79,235741
25-Jul-23,84.70,85.90,84.20,85.50,408493
24-Jul-23,84.45,84.88,84.10,84.68,505158
21-Jul-23,84.25,84.97,84.25,84.55,271624
20-Jul-23,84.30,85.28,84.26,84.45,391280
19-Jul-23,85.88,85.88,84.30,84.99,571231
18-Jul-23,86.68,86.68,85.10,85.55,466278
17-Jul-23,86.10,86.97,84.00,86.73,1057934
14-Jul-23,86.05,86.18,85.95,86.10,220776
13-Jul-23,86.00,86.08,85.50,86.05,257169
12-Jul-23,86.52,86.68,86.07,86.08,301460
11-Jul-23,86.98,87.20,86.50,86.51,335190
10-Jul-23,87.32,87.59,86.06,86.98,324263
07-Jul-23,89.37,89.37,88.50,88.70,815819
06-Jul-23,89.47,89.47,89.10,89.38,208212
05-Jul-23,89.00,89.50,88.84,89.08,431658
04-Jul-23,88.20,89.12,88.20,89.00,234494
03-Jul-23,87.32,88.30,87.00,88.30,456612
30-Jun-23,86.37,87.73,86.37,87.25,229866
29-Jun-23,86.98,87.45,86.16,86.36,354680
28-Jun-23,88.19,88.19,86.99,86.99,267476
27-Jun-23,86.79,88.77,86.76,87.04,317466
26-Jun-23,86.75,86.99,86.00,86.79,196646
23-Jun-23,86.54,87.10,86.54,86.74,221619
22-Jun-23,86.82,86.93,86.60,86.79,232004
21-Jun-23,86.88,86.98,86.80,86.83,97028
20-Jun-23,86.98,86.98,86.65,86.80,242450
19-Jun-23,86.98,86.99,86.52,86.82,237714
16-Jun-23,86.33,87.00,86.23,86.98,185206
15-Jun-23,86.34,86.35,86.01,86.32,201112
14-Jun-23,86.64,86.64,85.98,86.35,195825
13-Jun-23,86.70,86.70,85.40,86.47,306247
12-Jun-23,87.54,87.54,86.70,86.70,249386
09-Jun-23,88.16,88.16,86.76,87.55,377238
07-Jun-23,88.69,89.71,88.60,89.49,573794
06-Jun-23,88.25,88.93,88.04,88.77,209772
05-Jun-23,87.40,88.95,87.39,88.25,417057
02-Jun-23,87.05,87.96,86.72,87.49,290115
01-Jun-23,86.55,87.12,85.32,87.09,236416
31-May-23,86.50,86.71,86.20,86.51,236435
30-May-23,86.20,86.74,85.15,86.30,218418
29-May-23,86.29,86.51,86.00,86.50,183937
26-May-23,86.37,86.45,86.04,86.38,209500
25-May-23,85.66,86.50,85.50,85.93,391186
24-May-23,86.50,86.60,85.40,85.69,263863
23-May-23,87.07,87.07,86.60,86.64,166518

*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: NCHB11