Cotação atual, histórico e gráfico do papel: NCRA11

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 NCRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2022	-0,24%	-0,23	96,61	96,84	96,56	97,47	41K	46
18/08/2022	1,93%	1,83	96,84	95,59	95,07	96,89	99K	87
17/08/2022	-2,17%	-2,11	95,01	95,27	94,14	96,33	140K	108
16/08/2022	1,86%	1,77	97,12	95,70	95,50	97,46	112K	67
15/08/2022	1,13%	1,07	95,35	94,84	94,36	95,59	59K	40
12/08/2022	0,62%	0,58	94,28	94,26	94,05	94,67	165K	60
11/08/2022	-0,32%	-0,30	93,70	93,39	93,31	94,25	42K	36
10/08/2022	0,85%	0,79	94,00	93,89	93,28	94,44	79K	73
09/08/2022	-0,82%	-0,77	93,21	93,90	93,06	94,00	77K	114
08/08/2022	-1,09%	-1,04	93,98	95,00	92,61	95,25	733K	1.913
05/08/2022	-0,86%	-0,82	95,02	95,63	95,00	95,70	111K	75

04/08/2022	0,42%	0,40	95,84	95,45	90,85	95,99	317K	192
03/08/2022	1,42%	1,34	95,44	95,97	94,52	95,97	35K	28
02/08/2022	0,10%	0,09	94,10	94,74	94,01	96,00	122K	225
01/08/2022	0,01%	0,01	94,01	94,70	94,00	94,70	143K	108
29/07/2022	0,35%	0,33	94,00	94,88	93,74	94,88	81K	209
28/07/2022	-0,11%	-0,10	93,67	93,76	93,30	94,89	133K	315
27/07/2022	0,41%	0,38	93,77	93,28	93,28	93,89	100K	87
26/07/2022	0,43%	0,40	93,39	92,99	92,92	93,40	138K	223
25/07/2022	0,06%	0,06	92,99	93,22	92,29	93,22	254K	280
22/07/2022	0,14%	0,13	92,93	92,80	92,78	93,25	64K	47
21/07/2022	0,64%	0,59	92,80	92,72	92,26	93,40	72K	62
20/07/2022	-0,85%	-0,79	92,21	93,15	92,17	93,27	181K	175
19/07/2022	-1,96%	-1,86	93,00	93,00	92,52	93,45	64K	391
18/07/2022	0,91%	0,86	94,86	94,77	93,39	95,76	257K	221
15/07/2022	-0,53%	-0,50	94,00	94,50	93,09	94,80	264K	442
14/07/2022	0,57%	0,54	94,50	93,96	93,96	94,88	31K	175
13/07/2022	0,93%	0,87	93,96	93,00	92,50	93,96	256K	86
12/07/2022	-1,48%	-1,40	93,09	94,48	93,01	94,50	279K	359
11/07/2022	1,93%	1,79	94,49	92,70	92,70	94,99	17K	102
08/07/2022	-0,32%	-0,30	92,70	93,00	92,51	93,93	107K	160
07/07/2022	0,83%	0,77	93,00	92,51	92,50	93,00	372K	42
06/07/2022	-0,30%	-0,28	92,23	92,51	92,17	93,00	83K	49
05/07/2022	-0,53%	-0,49	92,51	93,00	92,16	93,00	105K	108
04/07/2022	0,70%	0,65	93,00	92,35	92,35	93,50	103K	24
01/07/2022	-0,15%	-0,14	92,35	92,25	92,25	92,50	59K	22
30/06/2022	-0,01%	-0,01	92,49	92,01	92,00	92,50	92K	45
29/06/2022	0,00%	0,00	92,50	92,50	92,45	92,50	32K	12
28/06/2022	0,00%	0,00	92,50	92,26	92,00	92,50	267K	77
27/06/2022	0,00%	0,00	92,50	92,50	92,25	93,21	143K	46
24/06/2022	-0,68%	-0,63	92,50	92,50	92,40	93,39	57K	33
23/06/2022	0,68%	0,63	93,13	92,38	92,30	93,45	105K	25
22/06/2022	-0,11%	-0,10	92,50	92,59	92,09	93,48	191K	46
21/06/2022	0,19%	0,18	92,60	92,41	92,25	92,60	30K	22
20/06/2022	-1,13%	-1,06	92,42	92,61	92,02	92,61	159K	278
17/06/2022	0,96%	0,89	93,48	92,51	92,51	93,48	70K	33
15/06/2022	0,03%	0,03	92,59	92,70	92,50	93,46	36K	23
14/06/2022	-0,47%	-0,44	92,56	93,50	92,38	93,50	104K	388
13/06/2022	-0,51%	-0,48	93,00	92,75	92,37	93,50	154K	45
10/06/2022	0,52%	0,48	93,48	93,00	92,31	93,48	194K	53
09/06/2022	-0,01%	-0,01	93,00	93,01	92,52	93,01	58K	16
08/06/2022	0,01%	0,01	93,01	93,39	92,62	93,39	61K	25
07/06/2022	0,01%	0,01	93,00	93,00	92,57	93,00	50K	19
06/06/2022	0,05%	0,05	92,99	93,00	92,46	93,00	34K	17
03/06/2022	0,69%	0,64	92,94	92,50	92,35	92,95	18K	16
02/06/2022	0,14%	0,13	92,30	92,99	92,23	93,00	68K	50
01/06/2022	-0,87%	-0,81	92,17	92,99	92,17	92,99	73K	17
31/05/2022	0,31%	0,29	92,98	92,99	92,98	93,00	2K	5
30/05/2022	-0,33%	-0,31	92,69	92,32	92,05	92,99	19K	17
27/05/2022	0,16%	0,15	93,00	92,97	92,97	93,00	13K	4
26/05/2022	0,92%	0,85	92,85	92,00	91,59	93,00	70K	55
25/05/2022	-1,01%	-0,94	92,00	92,94	92,00	93,00	82K	36
24/05/2022	1,02%	0,94	92,94	92,00	91,35	92,94	87K	54
23/05/2022	-0,67%	-0,62	92,00	92,99	91,39	92,99	44K	18
20/05/2022	0,13%	0,12	92,62	92,50	91,17	93,00	96K	263
19/05/2022	-1,07%	-1,00	92,50	93,50	92,50	93,50	35K	17
18/05/2022	-1,06%	-1,00	93,50	95,00	93,50	95,00	152K	10
17/05/2022	0,28%	0,26	94,50	94,24	94,24	94,50	50K	27
16/05/2022	0,27%	0,25	94,24	93,99	92,70	94,24	13K	12
13/05/2022	-0,53%	-0,50	93,99	92,58	92,54	93,99	63K	45
12/05/2022	0,00%	0,00	94,49	94,49	94,49	94,49	1K	3
11/05/2022	2,13%	1,97	94,49	94,49	94,49	94,49	283	2
10/05/2022	-1,57%	-1,48	92,52	95,00	92,51	96,00	138K	407
09/05/2022	-3,09%	-3,00	94,00	97,00	94,00	97,00	38K	12
06/05/2022	-1,32%	-1,30	97,00	98,00	93,55	99,50	155K	339
05/05/2022	2,50%	2,40	98,30	92,01	92,01	98,30	227K	292
04/05/2022	-0,10%	-0,10	95,90	96,00	91,10	96,15	149K	151
03/05/2022	2,13%	2,00	96,00	93,50	93,50	97,15	55K	102
02/05/2022	3,48%	3,16	94,00	90,85	90,79	97,99	235K	405
29/04/2022	-0,12%	-0,11	90,84	90,95	89,01	90,95	73K	148
28/04/2022	-0,05%	-0,05	90,95	91,00	90,04	91,00	18K	21
27/04/2022	0,55%	0,50	91,00	90,10	88,69	91,00	69K	45
26/04/2022	-1,60%	-1,47	90,50	91,00	90,50	92,00	101K	54
25/04/2022	-0,03%	-0,03	91,97	92,00	91,97	92,00	367	2
22/04/2022	2,22%	2,00	92,00	92,00	91,98	92,00	33K	84
20/04/2022	-1,10%	-1,00	90,00	89,22	89,22	90,00	36K	12
19/04/2022	0,00%	0,00	91,00	91,00	90,70	92,09	263K	42
18/04/2022	0,00%	0,00	91,00	91,00	89,05	91,00	15K	13
14/04/2022	0,00%	0,00	91,00	91,00	89,02	92,25	114K	40
13/04/2022	-1,37%	-1,26	91,00	90,30	90,30	92,26	52K	20
12/04/2022	-0,02%	-0,02	92,26	92,27	90,02	92,27	12K	4
11/04/2022	1,41%	1,28	92,28	91,00	88,35	92,37	227K	17
08/04/2022	-1,09%	-1,00	91,00	90,00	89,51	92,50	13K	6
07/04/2022	1,10%	1,00	92,00	91,00	91,00	92,00	43K	19
06/04/2022	0,55%	0,50	91,00	90,44	89,99	91,00	61K	13
05/04/2022	2,72%	2,40	90,50	88,01	87,52	90,50	207K	81
04/04/2022	0,23%	0,20	88,10	88,10	88,10	88,10	440	1
01/04/2022	0,43%	0,38	87,90	87,45	87,45	90,48	36K	39
31/03/2022	-2,65%	-2,38	87,52	89,50	87,50	90,50	36K	21
30/03/2022	-0,11%	-0,10	89,90	88,21	88,21	89,90	5K	2
29/03/2022	-0,76%	-0,69	90,00	90,69	90,00	90,69	4K	2
28/03/2022	0,00%	0,00	90,69	88,32	88,32	90,69	9K	6
25/03/2022	2,92%	2,57	90,69	88,28	88,28	90,69	112K	19
24/03/2022	-3,69%	-3,38	88,12	91,00	87,60	91,00	40K	39
23/03/2022	1,78%	1,60	91,50	87,31	87,31	92,79	127K	68
22/03/2022	2,16%	1,90	89,90	89,89	87,20	90,00	115K	34
21/03/2022	-0,44%	-0,39	88,00	88,40	86,00	88,40	271K	144
18/03/2022	1,23%	1,07	88,39	87,90	86,18	88,99	49K	19
17/03/2022	-2,38%	-2,13	87,32	88,01	87,32	89,50	60K	23
16/03/2022	1,65%	1,45	89,45	88,00	88,00	89,45	37K	10
15/03/2022	-2,22%	-2,00	88,00	90,00	88,00	90,00	119K	24
14/03/2022	1,08%	0,96	90,00	89,05	87,05	91,30	215K	47
11/03/2022	-1,07%	-0,96	89,04	91,34	89,02	91,34	13K	6
10/03/2022	-1,32%	-1,20	90,00	91,25	89,00	91,25	283K	28
09/03/2022	1,33%	1,20	91,20	90,02	90,02	91,20	1K	3
08/03/2022	-1,63%	-1,49	90,00	90,00	90,00	90,00	23K	2
07/03/2022	0,00%	0,00	91,49	89,15	89,01	91,49	96K	19
04/03/2022	1,66%	1,49	91,49	90,00	89,15	91,50	123K	22
03/03/2022	-3,23%	-3,00	90,00	92,90	89,10	92,90	172K	39
02/03/2022	-0,92%	-0,86	93,00	91,00	89,30	93,85	50K	17
25/02/2022	-0,03%	-0,03	93,86	91,21	91,03	93,86	89K	65
24/02/2022	-0,11%	-0,10	93,89	92,00	91,16	94,00	36K	13
23/02/2022	-0,01%	-0,01	93,99	93,97	91,00	93,99	118K	13
22/02/2022	-1,05%	-1,00	94,00	94,00	90,99	94,00	198K	23
21/02/2022	0,00%	0,00	95,00	95,00	89,00	97,00	121K	41
18/02/2022	3,26%	3,00	95,00	89,10	89,10	95,00	39K	15
17/02/2022	-0,11%	-0,10	92,00	91,94	88,99	92,00	111K	26
16/02/2022	-2,02%	-1,90	92,10	94,00	92,00	94,00	43K	24
15/02/2022	0,00%	0,00	94,00	94,00	92,40	94,00	7K	9
14/02/2022	0,12%	0,11	94,00	93,00	93,00	94,00	6K	10
11/02/2022	-	-	93,89	93,90	92,00	94,00	20K	7

Date,Open,High,Low,Close,Volume
19-Aug-22,96.84,97.47,96.56,96.61,41387
18-Aug-22,95.59,96.89,95.07,96.84,99445
17-Aug-22,95.27,96.33,94.14,95.01,140131
16-Aug-22,95.70,97.46,95.50,97.12,112447
15-Aug-22,94.84,95.59,94.36,95.35,59444
12-Aug-22,94.26,94.67,94.05,94.28,164933
11-Aug-22,93.39,94.25,93.31,93.70,42449
10-Aug-22,93.89,94.44,93.28,94.00,79485
09-Aug-22,93.90,94.00,93.06,93.21,76781
08-Aug-22,95.00,95.25,92.61,93.98,732609
05-Aug-22,95.63,95.70,95.00,95.02,110707
04-Aug-22,95.45,95.99,90.85,95.84,317010
03-Aug-22,95.97,95.97,94.52,95.44,34868
02-Aug-22,94.74,96.00,94.01,94.10,122352
01-Aug-22,94.70,94.70,94.00,94.01,142855
29-Jul-22,94.88,94.88,93.74,94.00,80957
28-Jul-22,93.76,94.89,93.30,93.67,133002
27-Jul-22,93.28,93.89,93.28,93.77,99636
26-Jul-22,92.99,93.40,92.92,93.39,138190
25-Jul-22,93.22,93.22,92.29,92.99,254113
22-Jul-22,92.80,93.25,92.78,92.93,64210
21-Jul-22,92.72,93.40,92.26,92.80,71835
20-Jul-22,93.15,93.27,92.17,92.21,181405
19-Jul-22,93.00,93.45,92.52,93.00,63591
18-Jul-22,94.77,95.76,93.39,94.86,257363
15-Jul-22,94.50,94.80,93.09,94.00,264443
14-Jul-22,93.96,94.88,93.96,94.50,30862
13-Jul-22,93.00,93.96,92.50,93.96,256060
12-Jul-22,94.48,94.50,93.01,93.09,278935
11-Jul-22,92.70,94.99,92.70,94.49,16837
08-Jul-22,93.00,93.93,92.51,92.70,107447
07-Jul-22,92.51,93.00,92.50,93.00,372440
06-Jul-22,92.51,93.00,92.17,92.23,83367
05-Jul-22,93.00,93.00,92.16,92.51,104888
04-Jul-22,92.35,93.50,92.35,93.00,103491
01-Jul-22,92.25,92.50,92.25,92.35,58802
30-Jun-22,92.01,92.50,92.00,92.49,92098
29-Jun-22,92.50,92.50,92.45,92.50,32092
28-Jun-22,92.26,92.50,92.00,92.50,266965
27-Jun-22,92.50,93.21,92.25,92.50,142924
24-Jun-22,92.50,93.39,92.40,92.50,57091
23-Jun-22,92.38,93.45,92.30,93.13,105103
22-Jun-22,92.59,93.48,92.09,92.50,190519
21-Jun-22,92.41,92.60,92.25,92.60,29946
20-Jun-22,92.61,92.61,92.02,92.42,158638
17-Jun-22,92.51,93.48,92.51,93.48,70314
15-Jun-22,92.70,93.46,92.50,92.59,35941
14-Jun-22,93.50,93.50,92.38,92.56,104183
13-Jun-22,92.75,93.50,92.37,93.00,153701
10-Jun-22,93.00,93.48,92.31,93.48,193710
09-Jun-22,93.01,93.01,92.52,93.00,58409
08-Jun-22,93.39,93.39,92.62,93.01,60839
07-Jun-22,93.00,93.00,92.57,93.00,50482
06-Jun-22,93.00,93.00,92.46,92.99,34071
03-Jun-22,92.50,92.95,92.35,92.94,17872
02-Jun-22,92.99,93.00,92.23,92.30,68254
01-Jun-22,92.99,92.99,92.17,92.17,72921
31-May-22,92.99,93.00,92.98,92.98,1859
30-May-22,92.32,92.99,92.05,92.69,18902
27-May-22,92.97,93.00,92.97,93.00,12554
26-May-22,92.00,93.00,91.59,92.85,69944
25-May-22,92.94,93.00,92.00,92.00,81676
24-May-22,92.00,92.94,91.35,92.94,87054
23-May-22,92.99,92.99,91.39,92.00,44482
20-May-22,92.50,93.00,91.17,92.62,95522
19-May-22,93.50,93.50,92.50,92.50,35050
18-May-22,95.00,95.00,93.50,93.50,151692
17-May-22,94.24,94.50,94.24,94.50,50231
16-May-22,93.99,94.24,92.70,94.24,13058
13-May-22,92.58,93.99,92.54,93.99,62957
12-May-22,94.49,94.49,94.49,94.49,1113
11-May-22,94.49,94.49,94.49,94.49,283
10-May-22,95.00,96.00,92.51,92.52,137933
09-May-22,97.00,97.00,94.00,94.00,37799
06-May-22,98.00,99.50,93.55,97.00,155347
05-May-22,92.01,98.30,92.01,98.30,227066
04-May-22,96.00,96.15,91.10,95.90,148930
03-May-22,93.50,97.15,93.50,96.00,55117
02-May-22,90.85,97.99,90.79,94.00,234596
29-Apr-22,90.95,90.95,89.01,90.84,72693
28-Apr-22,91.00,91.00,90.04,90.95,17790
27-Apr-22,90.10,91.00,88.69,91.00,68692
26-Apr-22,91.00,92.00,90.50,90.50,100829
25-Apr-22,92.00,92.00,91.97,91.97,367
22-Apr-22,92.00,92.00,91.98,92.00,33210
20-Apr-22,89.22,90.00,89.22,90.00,35794
19-Apr-22,91.00,92.09,90.70,91.00,263229
18-Apr-22,91.00,91.00,89.05,91.00,14617
14-Apr-22,91.00,92.25,89.02,91.00,114177
13-Apr-22,90.30,92.26,90.30,91.00,51700
12-Apr-22,92.27,92.27,90.02,92.26,12138
11-Apr-22,91.00,92.37,88.35,92.28,226973
08-Apr-22,90.00,92.50,89.51,91.00,12590
07-Apr-22,91.00,92.00,91.00,92.00,43416
06-Apr-22,90.44,91.00,89.99,91.00,60694
05-Apr-22,88.01,90.50,87.52,90.50,206548
04-Apr-22,88.10,88.10,88.10,88.10,440
01-Apr-22,87.45,90.48,87.45,87.90,36262
31-Mar-22,89.50,90.50,87.50,87.52,36170
30-Mar-22,88.21,89.90,88.21,89.90,5377
29-Mar-22,90.69,90.69,90.00,90.00,3966
28-Mar-22,88.32,90.69,88.32,90.69,9016
25-Mar-22,88.28,90.69,88.28,90.69,111850
24-Mar-22,91.00,91.00,87.60,88.12,39904
23-Mar-22,87.31,92.79,87.31,91.50,127054
22-Mar-22,89.89,90.00,87.20,89.90,115119
21-Mar-22,88.40,88.40,86.00,88.00,271213
18-Mar-22,87.90,88.99,86.18,88.39,49235
17-Mar-22,88.01,89.50,87.32,87.32,60130
16-Mar-22,88.00,89.45,88.00,89.45,37118
15-Mar-22,90.00,90.00,88.00,88.00,119408
14-Mar-22,89.05,91.30,87.05,90.00,214933
11-Mar-22,91.34,91.34,89.02,89.04,13198
10-Mar-22,91.25,91.25,89.00,90.00,283049
09-Mar-22,90.02,91.20,90.02,91.20,1172
08-Mar-22,90.00,90.00,90.00,90.00,22590
07-Mar-22,89.15,91.49,89.01,91.49,96338
04-Mar-22,90.00,91.50,89.15,91.49,122886
03-Mar-22,92.90,92.90,89.10,90.00,172158
02-Mar-22,91.00,93.85,89.30,93.00,50178
25-Feb-22,91.21,93.86,91.03,93.86,89385
24-Feb-22,92.00,94.00,91.16,93.89,35984
23-Feb-22,93.97,93.99,91.00,93.99,118251
22-Feb-22,94.00,94.00,90.99,94.00,197981
21-Feb-22,95.00,97.00,89.00,95.00,120531
18-Feb-22,89.10,95.00,89.10,95.00,38825
17-Feb-22,91.94,92.00,88.99,92.00,110974
16-Feb-22,94.00,94.00,92.00,92.10,42590
15-Feb-22,94.00,94.00,92.40,94.00,6621
14-Feb-22,93.00,94.00,93.00,94.00,5807
11-Feb-22,93.90,94.00,92.00,93.89,20374

*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: NCRA11