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
16/07/2021	0,83%	0,79	95,78	95,35	95,35	95,96	257K	184
15/07/2021	0,53%	0,50	94,99	94,58	94,58	95,20	563K	292
14/07/2021	-0,30%	-0,28	94,49	94,93	94,35	95,00	221K	149
13/07/2021	0,26%	0,25	94,77	93,85	93,85	95,61	358K	192
12/07/2021	1,56%	1,45	94,52	93,58	93,51	95,25	407K	251
08/07/2021	-1,55%	-1,47	93,07	94,02	92,80	94,02	407K	235
07/07/2021	0,32%	0,30	94,54	94,29	94,15	94,54	317K	191
06/07/2021	-0,28%	-0,26	94,24	94,50	94,10	94,50	476K	207
05/07/2021	0,00%	0,00	94,50	94,50	94,28	94,54	268K	153
02/07/2021	0,21%	0,20	94,50	94,49	94,02	94,50	290K	177
01/07/2021	0,43%	0,40	94,30	93,91	93,80	94,50	209K	175

30/06/2021	-0,11%	-0,10	93,90	94,00	93,12	94,40	421K	191
29/06/2021	2,13%	1,96	94,00	92,10	92,10	94,00	312K	162
28/06/2021	-2,09%	-1,96	92,04	94,00	92,01	94,51	841K	382
25/06/2021	-1,08%	-1,03	94,00	95,01	89,00	95,30	1M	566
24/06/2021	-0,28%	-0,27	95,03	95,84	95,03	95,84	185K	158
23/06/2021	-0,67%	-0,64	95,30	95,58	95,17	96,00	405K	253
22/06/2021	-0,57%	-0,55	95,94	96,48	95,50	96,50	281K	212
21/06/2021	0,73%	0,70	96,49	95,80	95,03	96,97	645K	378
18/06/2021	-0,96%	-0,93	95,79	96,71	95,03	96,73	527K	286
17/06/2021	1,32%	1,26	96,72	96,05	95,68	96,72	412K	192
16/06/2021	-0,05%	-0,05	95,46	95,57	95,14	96,05	890K	259
15/06/2021	0,22%	0,21	95,51	94,97	94,96	95,99	369K	212
14/06/2021	0,16%	0,15	95,30	95,15	94,96	95,36	343K	205
11/06/2021	-0,03%	-0,03	95,15	95,18	94,92	95,30	361K	161
10/06/2021	0,70%	0,66	95,18	94,53	94,51	95,39	225K	132
09/06/2021	-0,03%	-0,03	94,52	94,81	94,23	95,10	461K	293
08/06/2021	-0,62%	-0,59	94,55	94,55	94,45	94,89	668K	304
07/06/2021	0,46%	0,44	95,14	94,99	94,50	95,15	292K	168
04/06/2021	-0,17%	-0,16	94,70	94,80	94,41	94,97	357K	214
02/06/2021	-0,05%	-0,05	94,86	94,89	94,00	94,99	548K	281
01/06/2021	0,94%	0,88	94,91	95,00	94,07	95,01	251K	154
31/05/2021	-0,50%	-0,47	94,03	94,83	94,00	94,83	721K	299
28/05/2021	-0,34%	-0,32	94,50	94,83	94,40	94,96	263K	143
27/05/2021	0,38%	0,36	94,82	94,45	94,38	94,88	369K	146
26/05/2021	-0,31%	-0,29	94,46	94,75	94,44	95,15	729K	215
25/05/2021	0,37%	0,35	94,75	95,00	94,55	95,15	178K	101
24/05/2021	-0,43%	-0,41	94,40	94,80	94,40	94,90	354K	178
21/05/2021	-0,09%	-0,09	94,81	94,90	94,50	94,90	275K	179
20/05/2021	0,03%	0,03	94,90	95,00	94,50	95,15	576K	197
19/05/2021	-0,06%	-0,06	94,87	95,00	94,80	95,00	403K	145
18/05/2021	-0,53%	-0,51	94,93	95,30	94,85	95,30	292K	169
17/05/2021	-0,48%	-0,46	95,44	95,90	95,00	96,00	636K	251
14/05/2021	-0,10%	-0,10	95,90	95,79	95,49	96,00	506K	289
13/05/2021	0,05%	0,05	96,00	95,96	95,78	96,50	365K	186
12/05/2021	-0,47%	-0,45	95,95	96,06	95,80	96,43	608K	296
11/05/2021	-0,29%	-0,28	96,40	96,40	96,01	96,70	295K	190
10/05/2021	-1,75%	-1,72	96,68	97,05	95,50	97,05	882K	471
07/05/2021	-0,50%	-0,49	98,40	98,89	98,01	99,00	708K	258
06/05/2021	0,19%	0,19	98,89	98,90	98,02	99,00	420K	188
05/05/2021	-0,33%	-0,33	98,70	99,03	97,55	99,10	515K	239
04/05/2021	-0,05%	-0,05	99,03	99,08	98,00	99,08	564K	359
03/05/2021	-0,10%	-0,10	99,08	98,73	98,50	99,10	264K	149
30/04/2021	0,69%	0,68	99,18	98,94	98,50	99,18	479K	369
29/04/2021	-0,52%	-0,51	98,50	99,39	98,35	99,50	620K	290
28/04/2021	0,01%	0,01	99,01	99,01	98,69	99,75	426K	290
27/04/2021	-0,74%	-0,74	99,00	99,80	98,80	99,90	476K	254
26/04/2021	-0,26%	-0,26	99,74	100,00	99,32	100,00	336K	174
23/04/2021	-0,38%	-0,38	100,00	100,40	99,80	100,40	526K	155
22/04/2021	-0,04%	-0,04	100,38	99,76	99,76	100,40	272K	115
20/04/2021	0,32%	0,32	100,42	99,90	99,12	100,50	403K	203
19/04/2021	0,86%	0,85	100,10	99,27	99,27	100,93	755K	309
16/04/2021	-0,75%	-0,75	99,25	100,00	99,25	100,99	966K	471
15/04/2021	0,41%	0,41	100,00	99,99	98,90	100,00	949K	307
14/04/2021	-1,32%	-1,33	99,59	100,45	99,01	100,48	1M	566
13/04/2021	-1,05%	-1,07	100,92	101,04	100,02	101,05	253K	163
12/04/2021	0,96%	0,97	101,99	101,48	100,00	102,00	363K	195
09/04/2021	-1,92%	-1,98	101,02	101,11	100,50	102,99	220K	98
08/04/2021	-0,98%	-1,02	103,00	104,02	102,47	104,94	277K	163
07/04/2021	-1,52%	-1,61	104,02	106,00	104,00	106,35	373K	199
06/04/2021	1,57%	1,63	105,63	103,80	103,80	106,99	214K	108
05/04/2021	0,00%	0,00	104,00	104,10	103,00	107,00	260K	206
01/04/2021	-0,67%	-0,70	104,00	104,00	103,90	106,35	183K	138
31/03/2021	2,15%	2,20	104,70	102,50	102,50	105,00	295K	142
30/03/2021	0,95%	0,96	102,50	102,95	101,54	103,75	159K	109
29/03/2021	1,01%	1,02	101,54	101,00	100,50	102,89	272K	151
26/03/2021	-0,12%	-0,12	100,52	101,00	100,50	101,00	197K	81
25/03/2021	0,09%	0,09	100,64	100,80	100,57	101,00	191K	79
24/03/2021	0,07%	0,07	100,55	100,48	100,00	100,88	462K	101
23/03/2021	0,68%	0,68	100,48	99,58	99,52	100,54	383K	396
22/03/2021	0,31%	0,31	99,80	99,55	99,30	99,96	102K	75
19/03/2021	0,49%	0,49	99,49	99,42	99,04	99,50	189K	103
18/03/2021	-0,40%	-0,40	99,00	99,40	98,83	99,55	202K	142
17/03/2021	1,11%	1,09	99,40	98,99	98,57	99,89	552K	447
16/03/2021	-0,69%	-0,68	98,31	99,00	98,26	99,00	458K	252
15/03/2021	1,06%	1,04	98,99	98,50	98,05	99,70	435K	192
12/03/2021	1,11%	1,08	97,95	96,89	96,87	98,50	480K	178
11/03/2021	0,09%	0,09	96,87	96,78	96,54	97,78	898K	546
10/03/2021	-0,22%	-0,21	96,78	96,54	96,27	97,35	862K	383
09/03/2021	0,61%	0,59	96,99	96,40	96,16	97,90	733K	335
08/03/2021	-1,84%	-1,81	96,40	98,00	96,26	98,00	549K	359
05/03/2021	-1,50%	-1,50	98,21	99,69	98,13	100,50	575K	339
04/03/2021	2,04%	1,99	99,71	97,92	97,76	99,90	769K	221
03/03/2021	-0,23%	-0,23	97,72	97,50	97,50	98,50	1M	389
02/03/2021	-0,56%	-0,55	97,95	98,00	97,70	98,98	1M	440
01/03/2021	0,00%	0,00	98,50	98,50	97,90	99,45	1M	346
26/02/2021	-0,46%	-0,46	98,50	99,00	98,29	99,00	880K	351
25/02/2021	-0,44%	-0,44	98,96	99,74	98,70	99,75	1M	902
24/02/2021	0,10%	0,10	99,40	99,10	99,00	100,50	645K	298
23/02/2021	-1,67%	-1,69	99,30	99,52	99,00	100,93	846K	355
22/02/2021	0,05%	0,05	100,99	100,94	98,49	101,72	1M	454
19/02/2021	-3,22%	-3,36	100,94	104,00	100,01	104,00	1M	541
18/02/2021	0,31%	0,32	104,30	104,40	103,95	104,88	409K	181
17/02/2021	-4,08%	-4,42	103,98	101,40	101,40	105,59	859K	260
12/02/2021	1,50%	1,60	108,40	106,80	104,79	108,80	2M	1.635
11/02/2021	0,38%	0,40	106,80	106,40	104,62	108,08	2M	868
10/02/2021	1,33%	1,40	106,40	105,00	104,61	106,97	521K	228
09/02/2021	0,00%	0,00	105,00	105,50	104,00	107,00	301K	180
08/02/2021	-0,47%	-0,50	105,00	103,10	103,10	108,00	427K	172
05/02/2021	0,59%	0,62	105,50	105,00	103,80	105,79	588K	201
04/02/2021	-1,02%	-1,08	104,88	105,50	104,10	105,96	415K	168
03/02/2021	1,12%	1,17	105,96	104,94	104,51	105,96	317K	100
02/02/2021	1,39%	1,44	104,79	103,51	103,01	104,85	214K	88
01/02/2021	-0,43%	-0,45	103,35	103,80	103,12	105,96	294K	117
29/01/2021	2,78%	2,81	103,80	100,99	100,25	106,95	204K	331
28/01/2021	4,13%	4,01	100,99	96,98	96,50	101,00	412K	166
27/01/2021	1,55%	1,48	96,98	95,88	95,35	97,09	398K	240
26/01/2021	-0,27%	-0,26	95,50	96,39	95,40	96,94	4M	1.996
22/01/2021	-0,25%	-0,24	95,76	96,95	95,30	97,00	2M	800
21/01/2021	-0,10%	-0,10	96,00	96,96	95,45	97,50	1M	399
20/01/2021	0,37%	0,35	96,10	96,39	95,30	97,00	662K	291
19/01/2021	-1,19%	-1,15	95,75	97,50	95,00	97,50	1M	547
18/01/2021	-1,92%	-1,90	96,90	98,80	96,00	98,90	793K	394
15/01/2021	-0,50%	-0,50	98,80	99,50	97,80	99,50	470K	192
14/01/2021	0,84%	0,83	99,30	100,50	98,40	100,50	350K	97
13/01/2021	-0,54%	-0,53	98,47	100,00	98,00	100,00	300K	150
12/01/2021	-0,48%	-0,48	99,00	99,48	99,00	101,50	501K	155
11/01/2021	-2,46%	-2,51	99,48	100,00	98,00	100,00	168K	113
08/01/2021	2,15%	2,15	101,99	100,50	100,00	101,99	208K	61
07/01/2021	-0,22%	-0,22	99,84	100,05	99,84	100,50	315K	108
06/01/2021	-0,44%	-0,44	100,06	100,75	99,04	104,88	271K	158
05/01/2021	-0,16%	-0,16	100,50	101,00	97,01	102,40	248K	170
04/01/2021	2,19%	2,16	100,66	102,49	98,81	102,49	410K	199
30/12/2020	-	-	98,50	99,00	98,50	105,00	265K	123

Date,Open,High,Low,Close,Volume
16-Jul-21,95.35,95.96,95.35,95.78,257432
15-Jul-21,94.58,95.20,94.58,94.99,563023
14-Jul-21,94.93,95.00,94.35,94.49,221188
13-Jul-21,93.85,95.61,93.85,94.77,357951
12-Jul-21,93.58,95.25,93.51,94.52,407131
08-Jul-21,94.02,94.02,92.80,93.07,406999
07-Jul-21,94.29,94.54,94.15,94.54,316892
06-Jul-21,94.50,94.50,94.10,94.24,476014
05-Jul-21,94.50,94.54,94.28,94.50,267773
02-Jul-21,94.49,94.50,94.02,94.50,290341
01-Jul-21,93.91,94.50,93.80,94.30,208703
30-Jun-21,94.00,94.40,93.12,93.90,420686
29-Jun-21,92.10,94.00,92.10,94.00,312227
28-Jun-21,94.00,94.51,92.01,92.04,841465
25-Jun-21,95.01,95.30,89.00,94.00,1443051
24-Jun-21,95.84,95.84,95.03,95.03,184751
23-Jun-21,95.58,96.00,95.17,95.30,404791
22-Jun-21,96.48,96.50,95.50,95.94,280539
21-Jun-21,95.80,96.97,95.03,96.49,645024
18-Jun-21,96.71,96.73,95.03,95.79,526666
17-Jun-21,96.05,96.72,95.68,96.72,411512
16-Jun-21,95.57,96.05,95.14,95.46,890144
15-Jun-21,94.97,95.99,94.96,95.51,369403
14-Jun-21,95.15,95.36,94.96,95.30,343025
11-Jun-21,95.18,95.30,94.92,95.15,361336
10-Jun-21,94.53,95.39,94.51,95.18,224573
09-Jun-21,94.81,95.10,94.23,94.52,460661
08-Jun-21,94.55,94.89,94.45,94.55,667608
07-Jun-21,94.99,95.15,94.50,95.14,292475
04-Jun-21,94.80,94.97,94.41,94.70,357359
02-Jun-21,94.89,94.99,94.00,94.86,547710
01-Jun-21,95.00,95.01,94.07,94.91,251329
31-May-21,94.83,94.83,94.00,94.03,721343
28-May-21,94.83,94.96,94.40,94.50,262505
27-May-21,94.45,94.88,94.38,94.82,368944
26-May-21,94.75,95.15,94.44,94.46,728775
25-May-21,95.00,95.15,94.55,94.75,177814
24-May-21,94.80,94.90,94.40,94.40,353535
21-May-21,94.90,94.90,94.50,94.81,274572
20-May-21,95.00,95.15,94.50,94.90,576018
19-May-21,95.00,95.00,94.80,94.87,402973
18-May-21,95.30,95.30,94.85,94.93,292345
17-May-21,95.90,96.00,95.00,95.44,636186
14-May-21,95.79,96.00,95.49,95.90,506223
13-May-21,95.96,96.50,95.78,96.00,364920
12-May-21,96.06,96.43,95.80,95.95,608050
11-May-21,96.40,96.70,96.01,96.40,295101
10-May-21,97.05,97.05,95.50,96.68,882357
07-May-21,98.89,99.00,98.01,98.40,707551
06-May-21,98.90,99.00,98.02,98.89,419627
05-May-21,99.03,99.10,97.55,98.70,515331
04-May-21,99.08,99.08,98.00,99.03,564065
03-May-21,98.73,99.10,98.50,99.08,263873
30-Apr-21,98.94,99.18,98.50,99.18,479372
29-Apr-21,99.39,99.50,98.35,98.50,619512
28-Apr-21,99.01,99.75,98.69,99.01,426270
27-Apr-21,99.80,99.90,98.80,99.00,475957
26-Apr-21,100.00,100.00,99.32,99.74,335916
23-Apr-21,100.40,100.40,99.80,100.00,526486
22-Apr-21,99.76,100.40,99.76,100.38,272219
20-Apr-21,99.90,100.50,99.12,100.42,403184
19-Apr-21,99.27,100.93,99.27,100.10,754711
16-Apr-21,100.00,100.99,99.25,99.25,966335
15-Apr-21,99.99,100.00,98.90,100.00,949482
14-Apr-21,100.45,100.48,99.01,99.59,1435655
13-Apr-21,101.04,101.05,100.02,100.92,253381
12-Apr-21,101.48,102.00,100.00,101.99,363074
09-Apr-21,101.11,102.99,100.50,101.02,220140
08-Apr-21,104.02,104.94,102.47,103.00,276663
07-Apr-21,106.00,106.35,104.00,104.02,373046
06-Apr-21,103.80,106.99,103.80,105.63,213943
05-Apr-21,104.10,107.00,103.00,104.00,259579
01-Apr-21,104.00,106.35,103.90,104.00,182768
31-Mar-21,102.50,105.00,102.50,104.70,295422
30-Mar-21,102.95,103.75,101.54,102.50,159251
29-Mar-21,101.00,102.89,100.50,101.54,272201
26-Mar-21,101.00,101.00,100.50,100.52,197392
25-Mar-21,100.80,101.00,100.57,100.64,191280
24-Mar-21,100.48,100.88,100.00,100.55,461752
23-Mar-21,99.58,100.54,99.52,100.48,383330
22-Mar-21,99.55,99.96,99.30,99.80,102383
19-Mar-21,99.42,99.50,99.04,99.49,189011
18-Mar-21,99.40,99.55,98.83,99.00,202215
17-Mar-21,98.99,99.89,98.57,99.40,551865
16-Mar-21,99.00,99.00,98.26,98.31,458036
15-Mar-21,98.50,99.70,98.05,98.99,435160
12-Mar-21,96.89,98.50,96.87,97.95,480348
11-Mar-21,96.78,97.78,96.54,96.87,898103
10-Mar-21,96.54,97.35,96.27,96.78,862449
09-Mar-21,96.40,97.90,96.16,96.99,732676
08-Mar-21,98.00,98.00,96.26,96.40,549020
05-Mar-21,99.69,100.50,98.13,98.21,575069
04-Mar-21,97.92,99.90,97.76,99.71,769379
03-Mar-21,97.50,98.50,97.50,97.72,1412299
02-Mar-21,98.00,98.98,97.70,97.95,1051695
01-Mar-21,98.50,99.45,97.90,98.50,1290823
26-Feb-21,99.00,99.00,98.29,98.50,880146
25-Feb-21,99.74,99.75,98.70,98.96,1099690
24-Feb-21,99.10,100.50,99.00,99.40,645449
23-Feb-21,99.52,100.93,99.00,99.30,846217
22-Feb-21,100.94,101.72,98.49,100.99,1099207
19-Feb-21,104.00,104.00,100.01,100.94,1401853
18-Feb-21,104.40,104.88,103.95,104.30,409075
17-Feb-21,101.40,105.59,101.40,103.98,859050
12-Feb-21,106.80,108.80,104.79,108.40,2478350
11-Feb-21,106.40,108.08,104.62,106.80,1797249
10-Feb-21,105.00,106.97,104.61,106.40,521183
09-Feb-21,105.50,107.00,104.00,105.00,300687
08-Feb-21,103.10,108.00,103.10,105.00,427131
05-Feb-21,105.00,105.79,103.80,105.50,588003
04-Feb-21,105.50,105.96,104.10,104.88,415178
03-Feb-21,104.94,105.96,104.51,105.96,317301
02-Feb-21,103.51,104.85,103.01,104.79,214125
01-Feb-21,103.80,105.96,103.12,103.35,293914
29-Jan-21,100.99,106.95,100.25,103.80,204436
28-Jan-21,96.98,101.00,96.50,100.99,412406
27-Jan-21,95.88,97.09,95.35,96.98,397982
26-Jan-21,96.39,96.94,95.40,95.50,3785658
22-Jan-21,96.95,97.00,95.30,95.76,1594217
21-Jan-21,96.96,97.50,95.45,96.00,1066467
20-Jan-21,96.39,97.00,95.30,96.10,662014
19-Jan-21,97.50,97.50,95.00,95.75,1482496
18-Jan-21,98.80,98.90,96.00,96.90,792903
15-Jan-21,99.50,99.50,97.80,98.80,469940
14-Jan-21,100.50,100.50,98.40,99.30,350363
13-Jan-21,100.00,100.00,98.00,98.47,300443
12-Jan-21,99.48,101.50,99.00,99.00,500937
11-Jan-21,100.00,100.00,98.00,99.48,167547
08-Jan-21,100.50,101.99,100.00,101.99,208212
07-Jan-21,100.05,100.50,99.84,99.84,314869
06-Jan-21,100.75,104.88,99.04,100.06,271126
05-Jan-21,101.00,102.40,97.01,100.50,248438
04-Jan-21,102.49,102.49,98.81,100.66,409560
30-Dec-20,99.00,105.00,98.50,98.50,265037

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NCHB11

cotações, gráficos e mais...