Cotação atual, histórico e gráfico do papel: NDIV11

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 NDIV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/05/2024	1,99%	2,20	112,50	110,55	110,55	112,80	320K	213
30/04/2024	-0,50%	-0,55	110,30	110,55	110,04	110,80	541K	228
29/04/2024	0,68%	0,75	110,85	110,33	109,98	110,90	969K	237
26/04/2024	1,15%	1,25	110,10	109,51	109,22	110,38	546K	135
25/04/2024	-0,67%	-0,73	108,85	109,50	108,85	109,59	870K	194
24/04/2024	-0,65%	-0,72	109,58	111,50	109,54	111,50	994K	240
23/04/2024	-0,81%	-0,90	110,30	110,33	109,65	110,85	2M	172
22/04/2024	0,22%	0,24	111,20	111,19	110,03	111,60	503K	205
19/04/2024	0,63%	0,70	110,96	110,49	110,27	110,96	380K	153
18/04/2024	-0,08%	-0,09	110,26	110,58	109,60	110,91	568K	144
17/04/2024	-0,41%	-0,45	110,35	111,03	110,15	111,11	1M	225
16/04/2024	-0,63%	-0,70	110,80	111,00	109,85	111,00	3M	293
15/04/2024	0,68%	0,75	111,50	111,95	110,76	112,12	1M	291
12/04/2024	-0,98%	-1,10	110,75	112,30	110,62	112,30	3M	291
11/04/2024	-0,46%	-0,52	111,85	112,27	111,80	112,37	710K	176
10/04/2024	-1,54%	-1,76	112,37	113,82	112,29	114,08	2M	204
09/04/2024	0,61%	0,69	114,13	113,67	113,63	114,20	5M	5.081
08/04/2024	0,93%	1,04	113,44	112,47	112,00	113,57	2M	245
05/04/2024	-0,25%	-0,28	112,40	112,77	112,06	113,32	771K	202
04/04/2024	0,34%	0,38	112,68	112,50	112,50	114,10	543K	175
03/04/2024	0,21%	0,23	112,30	112,07	111,34	112,38	819K	185
02/04/2024	0,24%	0,27	112,07	111,80	111,35	112,14	568K	190
01/04/2024	-0,06%	-0,07	111,80	112,03	111,62	112,50	614K	270
28/03/2024	0,42%	0,47	111,87	111,30	111,22	112,19	481K	200
27/03/2024	0,75%	0,83	111,40	110,21	110,05	111,40	791K	168
26/03/2024	0,17%	0,19	110,57	110,20	110,20	110,89	349K	147
25/03/2024	-0,29%	-0,32	110,38	110,70	110,38	111,12	668K	357
22/03/2024	-0,81%	-0,90	110,70	111,15	110,55	111,36	415K	146
21/03/2024	0,13%	0,15	111,60	111,41	111,19	112,08	326K	173
20/03/2024	0,95%	1,05	111,45	110,63	110,25	111,57	335K	175
19/03/2024	0,00%	0,00	110,40	110,50	110,38	111,20	204K	173
18/03/2024	0,53%	0,58	110,40	110,07	109,87	110,66	774K	212
15/03/2024	-0,33%	-0,36	109,82	110,42	109,50	110,85	571K	279
14/03/2024	-0,75%	-0,83	110,18	110,80	110,17	111,23	453K	232
13/03/2024	-0,27%	-0,30	111,01	110,95	110,50	111,70	1M	284
12/03/2024	0,63%	0,70	111,31	111,40	110,95	111,58	496K	184
11/03/2024	-0,66%	-0,73	110,61	110,72	110,51	111,30	592K	279
08/03/2024	-0,62%	-0,70	111,34	110,71	110,42	111,56	631K	306
07/03/2024	-0,35%	-0,39	112,04	112,66	111,84	113,38	458K	261
06/03/2024	-0,24%	-0,27	112,43	113,04	112,41	113,65	221K	185
05/03/2024	-0,38%	-0,43	112,70	113,16	112,48	113,50	507K	266
04/03/2024	-0,90%	-1,03	113,13	114,39	113,13	114,53	689K	719
01/03/2024	0,09%	0,10	114,16	114,29	114,00	114,70	250K	231
29/02/2024	-0,34%	-0,39	114,06	114,45	113,94	115,48	369K	645
28/02/2024	-0,69%	-0,80	114,45	114,88	114,43	115,05	710K	178
27/02/2024	1,41%	1,60	115,25	113,89	113,89	115,25	440K	158
26/02/2024	-0,19%	-0,22	113,65	113,77	113,26	114,27	488K	209
23/02/2024	-0,77%	-0,88	113,87	115,03	113,75	115,08	485K	201
22/02/2024	0,62%	0,71	114,75	114,70	114,09	114,99	279K	179
21/02/2024	-0,56%	-0,64	114,04	114,93	113,84	114,93	228K	197
20/02/2024	0,17%	0,20	114,68	114,00	114,00	114,98	1M	215
19/02/2024	0,07%	0,08	114,48	113,89	113,83	114,59	337K	262
16/02/2024	0,68%	0,77	114,40	114,28	113,69	114,79	347K	316
15/02/2024	0,74%	0,84	113,63	113,55	113,11	113,90	344K	224
14/02/2024	-0,64%	-0,73	112,79	113,51	112,51	113,51	299K	372
09/02/2024	-0,16%	-0,18	113,52	113,91	112,94	113,91	2M	221
08/02/2024	-1,64%	-1,89	113,70	115,30	113,70	115,55	934K	255
07/02/2024	0,16%	0,19	115,59	115,20	115,20	115,87	741K	664
06/02/2024	1,89%	2,14	115,40	113,40	113,26	115,40	428K	260
05/02/2024	0,61%	0,69	113,26	112,50	111,64	113,31	541K	300
02/02/2024	-0,47%	-0,53	112,57	113,60	112,00	114,19	2M	262
01/02/2024	-0,04%	-0,04	113,10	113,40	112,50	113,44	316K	675
31/01/2024	0,54%	0,61	113,14	112,70	112,53	114,14	494K	671
30/01/2024	-0,75%	-0,85	112,53	113,38	112,18	113,39	698K	248
29/01/2024	-0,56%	-0,64	113,38	114,00	112,91	114,06	396K	235
26/01/2024	0,72%	0,82	114,02	113,20	113,20	114,22	1M	187
25/01/2024	0,03%	0,03	113,20	114,40	112,97	114,40	267K	609
24/01/2024	0,21%	0,24	113,17	113,64	112,98	114,18	284K	635
23/01/2024	1,20%	1,34	112,93	112,35	112,01	112,93	277K	212
22/01/2024	-0,42%	-0,47	111,59	111,74	111,10	112,50	443K	785
19/01/2024	-0,02%	-0,02	112,06	112,06	111,46	112,37	238K	247
18/01/2024	-0,35%	-0,39	112,08	113,06	111,59	113,28	715K	283
17/01/2024	-0,47%	-0,53	112,47	112,80	112,37	113,17	707K	267
16/01/2024	-1,61%	-1,85	113,00	114,16	112,80	114,30	1M	1.244
15/01/2024	0,35%	0,40	114,85	114,09	113,79	114,85	417K	532
12/01/2024	-0,13%	-0,15	114,45	114,60	114,10	115,20	915K	290
11/01/2024	-0,35%	-0,40	114,60	114,97	113,90	115,00	774K	757
10/01/2024	-0,78%	-0,90	115,00	115,70	114,40	115,89	818K	352
09/01/2024	-1,00%	-1,17	115,90	115,92	115,49	116,15	1M	420
08/01/2024	-0,07%	-0,08	117,07	117,00	116,10	117,50	2M	509
05/01/2024	0,39%	0,45	117,15	116,50	115,80	117,65	742K	1.224
04/01/2024	-0,95%	-1,12	116,70	118,00	116,40	118,25	1M	468
03/01/2024	0,19%	0,22	117,82	117,41	117,01	118,35	1M	372
02/01/2024	-0,63%	-0,75	117,60	117,77	116,97	118,29	1M	1.525
28/12/2023	0,21%	0,25	118,35	117,93	117,90	118,49	2M	1.233
27/12/2023	0,56%	0,66	118,10	117,29	117,01	118,32	330K	348
26/12/2023	0,72%	0,84	117,44	116,98	116,60	117,52	669K	1.267
22/12/2023	0,69%	0,80	116,60	116,53	115,83	116,75	564K	1.157
21/12/2023	1,03%	1,18	115,80	115,59	115,29	115,95	1M	1.185
20/12/2023	-0,68%	-0,78	114,62	115,40	114,53	116,25	1M	1.290
19/12/2023	0,65%	0,75	115,40	115,05	114,65	115,74	718K	1.127
18/12/2023	0,83%	0,94	114,65	114,73	114,25	115,02	791K	386
15/12/2023	-0,23%	-0,26	113,71	114,18	113,45	114,46	695K	344
14/12/2023	0,79%	0,89	113,97	115,31	113,65	115,35	660K	349
13/12/2023	1,81%	2,01	113,08	110,58	110,58	113,08	485K	206
12/12/2023	-0,16%	-0,18	111,07	111,50	110,59	111,79	411K	195
11/12/2023	-0,49%	-0,55	111,25	111,10	110,62	111,78	675K	1.466
08/12/2023	-0,75%	-0,85	111,80	111,23	110,30	111,80	499K	194
07/12/2023	0,13%	0,15	112,65	112,96	112,12	113,00	366K	182
06/12/2023	-0,85%	-0,97	112,50	113,81	112,40	114,25	429K	224
05/12/2023	0,19%	0,21	113,47	113,48	112,73	113,77	844K	241
04/12/2023	-0,64%	-0,73	113,26	113,88	112,97	113,88	1M	1.199
01/12/2023	0,74%	0,84	113,99	113,25	113,15	114,18	397K	262
30/11/2023	1,40%	1,56	113,15	112,16	112,02	113,36	528K	207
29/11/2023	0,15%	0,17	111,59	112,25	111,43	112,35	349K	149
28/11/2023	0,56%	0,62	111,42	111,04	110,80	112,08	752K	164
27/11/2023	0,23%	0,25	110,80	110,88	110,32	111,17	662K	223
24/11/2023	-0,73%	-0,81	110,55	111,36	110,20	111,50	810K	198
23/11/2023	-0,17%	-0,19	111,36	111,90	111,22	111,90	636K	164
22/11/2023	0,31%	0,35	111,55	111,46	110,97	112,55	665K	196
21/11/2023	0,27%	0,30	111,20	110,90	110,21	111,87	445K	209
20/11/2023	0,30%	0,33	110,90	111,20	110,10	112,07	501K	222
17/11/2023	-0,05%	-0,05	110,57	111,00	110,43	111,50	935K	272
16/11/2023	1,33%	1,45	110,62	109,10	108,57	111,04	1M	343
14/11/2023	2,53%	2,69	109,17	106,48	106,48	110,70	203K	193
13/11/2023	0,32%	0,34	106,48	106,14	105,65	106,48	464K	184
10/11/2023	1,61%	1,68	106,14	105,44	104,49	106,38	164K	179
09/11/2023	-0,76%	-0,80	104,46	105,84	103,89	105,89	667K	210
08/11/2023	0,32%	0,34	105,26	105,19	104,69	105,58	410K	184
07/11/2023	1,23%	1,27	104,92	103,46	103,46	105,19	662K	206
06/11/2023	0,53%	0,55	103,65	104,10	102,99	104,10	479K	258
03/11/2023	2,60%	2,61	103,10	102,49	101,52	103,24	289K	258
01/11/2023	2,18%	2,14	100,49	99,25	98,51	100,67	228K	256
31/10/2023	0,56%	0,55	98,35	98,03	97,47	98,65	382K	177
30/10/2023	-0,58%	-0,57	97,80	99,40	97,70	99,40	2M	267
27/10/2023	-1,00%	-0,99	98,37	99,99	98,25	100,11	760K	192
26/10/2023	1,83%	1,79	99,36	97,80	97,80	99,95	215K	168
25/10/2023	-0,59%	-0,58	97,57	98,90	97,50	99,07	925K	185
24/10/2023	0,41%	0,40	98,15	98,30	97,68	98,66	476K	196
23/10/2023	0,22%	0,21	97,75	97,10	97,01	98,40	1M	791
20/10/2023	-0,89%	-0,88	97,54	98,04	97,15	98,34	674K	378
19/10/2023	0,76%	0,74	98,42	97,92	97,80	99,17	678K	651
18/10/2023	-1,53%	-1,52	97,68	98,90	97,62	99,60	616K	371
17/10/2023	-	-	99,20	100,60	99,00	100,79	845K	324

Date,Open,High,Low,Close,Volume
02-May-24,110.55,112.80,110.55,112.50,319860
30-Apr-24,110.55,110.80,110.04,110.30,540926
29-Apr-24,110.33,110.90,109.98,110.85,969268
26-Apr-24,109.51,110.38,109.22,110.10,546315
25-Apr-24,109.50,109.59,108.85,108.85,869665
24-Apr-24,111.50,111.50,109.54,109.58,993758
23-Apr-24,110.33,110.85,109.65,110.30,1638976
22-Apr-24,111.19,111.60,110.03,111.20,502715
19-Apr-24,110.49,110.96,110.27,110.96,379577
18-Apr-24,110.58,110.91,109.60,110.26,567773
17-Apr-24,111.03,111.11,110.15,110.35,1212212
16-Apr-24,111.00,111.00,109.85,110.80,2809705
15-Apr-24,111.95,112.12,110.76,111.50,1297441
12-Apr-24,112.30,112.30,110.62,110.75,2730424
11-Apr-24,112.27,112.37,111.80,111.85,710293
10-Apr-24,113.82,114.08,112.29,112.37,1759396
09-Apr-24,113.67,114.20,113.63,114.13,5152768
08-Apr-24,112.47,113.57,112.00,113.44,2169239
05-Apr-24,112.77,113.32,112.06,112.40,770607
04-Apr-24,112.50,114.10,112.50,112.68,542795
03-Apr-24,112.07,112.38,111.34,112.30,818811
02-Apr-24,111.80,112.14,111.35,112.07,567772
01-Apr-24,112.03,112.50,111.62,111.80,614466
28-Mar-24,111.30,112.19,111.22,111.87,480899
27-Mar-24,110.21,111.40,110.05,111.40,790791
26-Mar-24,110.20,110.89,110.20,110.57,348510
25-Mar-24,110.70,111.12,110.38,110.38,667566
22-Mar-24,111.15,111.36,110.55,110.70,415449
21-Mar-24,111.41,112.08,111.19,111.60,325884
20-Mar-24,110.63,111.57,110.25,111.45,335000
19-Mar-24,110.50,111.20,110.38,110.40,203877
18-Mar-24,110.07,110.66,109.87,110.40,773673
15-Mar-24,110.42,110.85,109.50,109.82,571454
14-Mar-24,110.80,111.23,110.17,110.18,452653
13-Mar-24,110.95,111.70,110.50,111.01,1111259
12-Mar-24,111.40,111.58,110.95,111.31,495546
11-Mar-24,110.72,111.30,110.51,110.61,592068
08-Mar-24,110.71,111.56,110.42,111.34,631066
07-Mar-24,112.66,113.38,111.84,112.04,458484
06-Mar-24,113.04,113.65,112.41,112.43,221454
05-Mar-24,113.16,113.50,112.48,112.70,507454
04-Mar-24,114.39,114.53,113.13,113.13,688933
01-Mar-24,114.29,114.70,114.00,114.16,249674
29-Feb-24,114.45,115.48,113.94,114.06,369409
28-Feb-24,114.88,115.05,114.43,114.45,709703
27-Feb-24,113.89,115.25,113.89,115.25,440258
26-Feb-24,113.77,114.27,113.26,113.65,487518
23-Feb-24,115.03,115.08,113.75,113.87,484541
22-Feb-24,114.70,114.99,114.09,114.75,278847
21-Feb-24,114.93,114.93,113.84,114.04,228174
20-Feb-24,114.00,114.98,114.00,114.68,1334788
19-Feb-24,113.89,114.59,113.83,114.48,336692
16-Feb-24,114.28,114.79,113.69,114.40,347082
15-Feb-24,113.55,113.90,113.11,113.63,343586
14-Feb-24,113.51,113.51,112.51,112.79,299082
09-Feb-24,113.91,113.91,112.94,113.52,1854677
08-Feb-24,115.30,115.55,113.70,113.70,933985
07-Feb-24,115.20,115.87,115.20,115.59,741206
06-Feb-24,113.40,115.40,113.26,115.40,427951
05-Feb-24,112.50,113.31,111.64,113.26,540777
02-Feb-24,113.60,114.19,112.00,112.57,1801275
01-Feb-24,113.40,113.44,112.50,113.10,315513
31-Jan-24,112.70,114.14,112.53,113.14,494489
30-Jan-24,113.38,113.39,112.18,112.53,698196
29-Jan-24,114.00,114.06,112.91,113.38,396301
26-Jan-24,113.20,114.22,113.20,114.02,1195041
25-Jan-24,114.40,114.40,112.97,113.20,266653
24-Jan-24,113.64,114.18,112.98,113.17,283633
23-Jan-24,112.35,112.93,112.01,112.93,277270
22-Jan-24,111.74,112.50,111.10,111.59,443395
19-Jan-24,112.06,112.37,111.46,112.06,237745
18-Jan-24,113.06,113.28,111.59,112.08,715125
17-Jan-24,112.80,113.17,112.37,112.47,706551
16-Jan-24,114.16,114.30,112.80,113.00,1063506
15-Jan-24,114.09,114.85,113.79,114.85,416672
12-Jan-24,114.60,115.20,114.10,114.45,915400
11-Jan-24,114.97,115.00,113.90,114.60,774050
10-Jan-24,115.70,115.89,114.40,115.00,818104
09-Jan-24,115.92,116.15,115.49,115.90,1039442
08-Jan-24,117.00,117.50,116.10,117.07,1537129
05-Jan-24,116.50,117.65,115.80,117.15,741580
04-Jan-24,118.00,118.25,116.40,116.70,1051110
03-Jan-24,117.41,118.35,117.01,117.82,1184562
02-Jan-24,117.77,118.29,116.97,117.60,1126516
28-Dec-23,117.93,118.49,117.90,118.35,1659532
27-Dec-23,117.29,118.32,117.01,118.10,329984
26-Dec-23,116.98,117.52,116.60,117.44,669362
22-Dec-23,116.53,116.75,115.83,116.60,563545
21-Dec-23,115.59,115.95,115.29,115.80,1113132
20-Dec-23,115.40,116.25,114.53,114.62,1263436
19-Dec-23,115.05,115.74,114.65,115.40,717566
18-Dec-23,114.73,115.02,114.25,114.65,791132
15-Dec-23,114.18,114.46,113.45,113.71,694665
14-Dec-23,115.31,115.35,113.65,113.97,660136
13-Dec-23,110.58,113.08,110.58,113.08,485116
12-Dec-23,111.50,111.79,110.59,111.07,411045
11-Dec-23,111.10,111.78,110.62,111.25,675280
08-Dec-23,111.23,111.80,110.30,111.80,498599
07-Dec-23,112.96,113.00,112.12,112.65,365896
06-Dec-23,113.81,114.25,112.40,112.50,429465
05-Dec-23,113.48,113.77,112.73,113.47,843607
04-Dec-23,113.88,113.88,112.97,113.26,1460273
01-Dec-23,113.25,114.18,113.15,113.99,397188
30-Nov-23,112.16,113.36,112.02,113.15,527954
29-Nov-23,112.25,112.35,111.43,111.59,348740
28-Nov-23,111.04,112.08,110.80,111.42,752313
27-Nov-23,110.88,111.17,110.32,110.80,662305
24-Nov-23,111.36,111.50,110.20,110.55,810353
23-Nov-23,111.90,111.90,111.22,111.36,636282
22-Nov-23,111.46,112.55,110.97,111.55,665482
21-Nov-23,110.90,111.87,110.21,111.20,444909
20-Nov-23,111.20,112.07,110.10,110.90,500673
17-Nov-23,111.00,111.50,110.43,110.57,934511
16-Nov-23,109.10,111.04,108.57,110.62,1329623
14-Nov-23,106.48,110.70,106.48,109.17,203401
13-Nov-23,106.14,106.48,105.65,106.48,463531
10-Nov-23,105.44,106.38,104.49,106.14,163584
09-Nov-23,105.84,105.89,103.89,104.46,667405
08-Nov-23,105.19,105.58,104.69,105.26,409861
07-Nov-23,103.46,105.19,103.46,104.92,661699
06-Nov-23,104.10,104.10,102.99,103.65,479412
03-Nov-23,102.49,103.24,101.52,103.10,289103
01-Nov-23,99.25,100.67,98.51,100.49,227857
31-Oct-23,98.03,98.65,97.47,98.35,382376
30-Oct-23,99.40,99.40,97.70,97.80,2170593
27-Oct-23,99.99,100.11,98.25,98.37,760242
26-Oct-23,97.80,99.95,97.80,99.36,214820
25-Oct-23,98.90,99.07,97.50,97.57,925189
24-Oct-23,98.30,98.66,97.68,98.15,476411
23-Oct-23,97.10,98.40,97.01,97.75,1015956
20-Oct-23,98.04,98.34,97.15,97.54,673545
19-Oct-23,97.92,99.17,97.80,98.42,677845
18-Oct-23,98.90,99.60,97.62,97.68,615926
17-Oct-23,100.60,100.79,99.00,99.20,845138

*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: NDIV11