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
22/01/2025	-0,32%	-0,32	100,93	101,99	100,93	101,99	359K	395
21/01/2025	0,50%	0,50	101,25	100,62	100,00	101,36	280K	195
20/01/2025	0,36%	0,36	100,75	100,29	99,68	100,85	6M	263
17/01/2025	1,15%	1,14	100,39	99,65	99,16	100,76	3M	203
16/01/2025	-1,17%	-1,18	99,25	100,00	98,86	100,65	889K	315
15/01/2025	2,44%	2,39	100,43	98,80	98,57	100,57	14M	390
14/01/2025	0,12%	0,12	98,04	97,72	97,17	98,25	7M	236

13/01/2025	0,29%	0,28	97,92	97,70	97,42	98,41	880K	261
10/01/2025	-0,66%	-0,65	97,64	98,25	97,50	98,39	9M	294
09/01/2025	-0,98%	-0,97	98,29	98,59	97,95	98,89	5M	278
08/01/2025	-1,59%	-1,60	99,26	101,87	99,22	101,87	7M	346
07/01/2025	0,59%	0,59	100,86	101,28	100,55	101,64	5M	257
06/01/2025	1,33%	1,32	100,27	100,13	99,15	100,66	4M	294
03/01/2025	-1,74%	-1,75	98,95	100,23	98,94	100,70	2M	424
02/01/2025	-0,50%	-0,51	100,70	100,95	99,96	101,80	4M	854
30/12/2024	0,20%	0,20	101,21	101,60	100,89	101,98	2M	451
27/12/2024	-0,78%	-0,79	101,01	102,37	100,92	102,50	3M	394
26/12/2024	0,07%	0,07	101,80	102,70	101,23	102,98	8M	633
23/12/2024	-1,66%	-1,72	101,73	102,54	101,65	103,90	1M	452
20/12/2024	0,34%	0,35	103,45	102,80	102,50	103,89	4M	449
19/12/2024	0,29%	0,30	103,10	103,49	102,75	103,70	4M	290
18/12/2024	-3,59%	-3,83	102,80	106,80	102,50	106,80	8M	576
17/12/2024	1,55%	1,63	106,63	105,90	105,24	107,00	2M	251
16/12/2024	-1,05%	-1,11	105,00	106,33	105,00	106,33	1M	405
13/12/2024	-1,30%	-1,40	106,11	107,99	106,00	107,99	1M	516
12/12/2024	-2,45%	-2,70	107,51	108,60	107,06	109,70	7M	341
11/12/2024	0,84%	0,92	110,21	109,44	108,17	111,22	514K	261
10/12/2024	0,84%	0,91	109,29	108,80	108,30	109,42	417K	253
09/12/2024	0,43%	0,46	108,38	108,00	107,90	108,74	530K	261
06/12/2024	-1,09%	-1,19	107,92	109,20	107,70	109,20	553K	250
05/12/2024	1,24%	1,34	109,11	108,60	108,41	109,11	1M	226
04/12/2024	-0,35%	-0,38	107,77	107,93	107,68	108,47	992K	184
03/12/2024	0,68%	0,73	108,15	107,72	107,43	108,40	1M	213
02/12/2024	-0,46%	-0,50	107,42	107,25	106,90	107,77	938K	358
29/11/2024	1,25%	1,33	107,92	106,60	106,22	107,92	2M	276
28/11/2024	-2,02%	-2,20	106,59	108,50	106,50	108,99	934K	305
27/11/2024	-1,12%	-1,23	108,79	110,10	108,54	110,40	618K	242
26/11/2024	0,55%	0,60	110,02	109,50	108,93	110,30	640K	199
25/11/2024	0,79%	0,86	109,42	108,70	108,53	109,45	2M	305
22/11/2024	1,08%	1,16	108,56	107,83	107,25	108,56	993K	224
21/11/2024	-1,06%	-1,15	107,40	107,96	107,22	108,12	484K	311
19/11/2024	0,46%	0,50	108,55	108,00	107,55	108,76	539K	217
18/11/2024	0,21%	0,23	108,05	107,40	107,31	108,40	567K	380
14/11/2024	0,11%	0,12	107,82	107,27	107,20	108,43	405K	311
13/11/2024	-0,37%	-0,40	107,70	108,10	107,08	108,28	798K	234
12/11/2024	-1,33%	-1,46	108,10	109,50	107,82	109,56	434K	275
11/11/2024	-0,35%	-0,39	109,56	109,35	108,90	110,19	7M	407
08/11/2024	-1,92%	-2,15	109,95	109,60	109,12	110,64	14M	350
07/11/2024	0,41%	0,46	112,10	111,59	111,41	112,91	349K	232
06/11/2024	0,38%	0,42	111,64	110,47	110,30	111,97	372K	191
05/11/2024	0,05%	0,06	111,22	111,45	110,73	111,53	129K	165
04/11/2024	1,18%	1,30	111,16	110,96	110,11	111,59	1M	220
01/11/2024	-0,67%	-0,74	109,86	110,84	109,75	110,89	442K	213
31/10/2024	-0,49%	-0,55	110,60	111,15	110,60	111,45	549K	196
30/10/2024	0,27%	0,30	111,15	110,70	110,70	111,45	308K	156
29/10/2024	-0,51%	-0,57	110,85	111,70	110,80	111,83	237K	157
28/10/2024	0,87%	0,96	111,42	111,00	110,81	111,62	474K	214
25/10/2024	0,01%	0,01	110,46	110,53	110,25	110,80	256K	145
24/10/2024	0,59%	0,65	110,45	110,00	109,60	110,45	248K	144
23/10/2024	-0,59%	-0,65	109,80	109,70	109,30	110,10	211K	271
22/10/2024	-0,50%	-0,56	110,45	110,40	109,75	110,75	357K	444
21/10/2024	0,10%	0,11	111,01	111,18	110,84	111,43	409K	250
18/10/2024	-0,13%	-0,14	110,90	111,41	110,70	112,03	241K	196
17/10/2024	-1,08%	-1,21	111,04	111,20	110,30	111,20	641K	228
16/10/2024	1,02%	1,13	112,25	111,35	111,00	112,34	264K	182
15/10/2024	-0,43%	-0,48	111,12	111,50	110,61	111,74	271K	226
14/10/2024	0,69%	0,77	111,60	110,50	110,42	111,60	441K	380
11/10/2024	-0,41%	-0,46	110,83	111,50	110,45	111,80	560K	258
10/10/2024	-0,16%	-0,18	111,29	111,26	111,10	111,71	314K	227
09/10/2024	-0,98%	-1,10	111,47	111,70	111,10	112,13	370K	409
08/10/2024	-0,82%	-0,93	112,57	112,80	111,90	112,80	485K	308
07/10/2024	0,09%	0,10	113,50	114,31	113,10	114,40	545K	362
04/10/2024	-0,04%	-0,05	113,40	113,45	113,09	113,99	338K	286
03/10/2024	-1,86%	-2,15	113,45	114,60	113,22	114,70	676K	319
02/10/2024	0,93%	1,07	115,60	115,68	115,05	116,52	631K	240
01/10/2024	0,29%	0,33	114,53	113,60	113,60	115,20	862K	263
30/09/2024	0,09%	0,10	114,20	115,25	113,91	115,30	362K	331
27/09/2024	-0,95%	-1,10	114,10	115,00	114,10	115,60	283K	251
26/09/2024	2,08%	2,35	115,20	113,92	113,54	115,24	467K	1.642
25/09/2024	0,09%	0,10	112,85	113,40	112,76	113,62	4M	179
24/09/2024	1,35%	1,50	112,75	112,59	112,40	113,20	281K	233
23/09/2024	-0,58%	-0,65	111,25	111,41	110,70	112,20	545K	453
20/09/2024	-1,32%	-1,50	111,90	113,40	111,48	113,40	264K	286
19/09/2024	-0,30%	-0,34	113,40	114,72	113,40	114,78	218K	234
18/09/2024	-0,77%	-0,88	113,74	114,35	113,59	114,79	1M	249
17/09/2024	-0,49%	-0,56	114,62	115,20	114,39	115,68	286K	255
16/09/2024	0,07%	0,08	115,18	115,16	114,70	115,43	318K	392
13/09/2024	0,66%	0,75	115,10	114,70	114,70	115,77	277K	578
12/09/2024	-0,15%	-0,17	114,35	114,08	113,99	114,70	203K	193
11/09/2024	0,06%	0,07	114,52	114,50	114,20	115,19	315K	215
10/09/2024	-0,48%	-0,55	114,45	115,00	114,06	115,13	281K	523
09/09/2024	-1,29%	-1,50	115,00	115,19	114,90	115,99	487K	357
06/09/2024	-0,38%	-0,45	116,50	117,15	116,17	117,31	2M	259
05/09/2024	0,33%	0,38	116,95	116,80	116,48	117,19	1M	232
04/09/2024	1,29%	1,49	116,57	115,70	115,15	117,20	546K	367
03/09/2024	-0,38%	-0,44	115,08	115,95	114,80	115,95	462K	240
02/09/2024	-0,15%	-0,17	115,52	115,79	114,84	116,16	1M	301
30/08/2024	0,31%	0,36	115,69	114,90	114,55	116,00	478K	215
29/08/2024	-0,40%	-0,46	115,33	115,51	114,90	115,78	247K	162
28/08/2024	0,12%	0,14	115,79	114,83	114,37	115,79	289K	173
27/08/2024	-0,27%	-0,31	115,65	115,85	115,57	116,42	1M	165
26/08/2024	-0,03%	-0,04	115,96	116,00	115,52	116,48	1M	275
23/08/2024	0,72%	0,83	116,00	115,63	115,17	116,55	192K	188
22/08/2024	-0,66%	-0,77	115,17	115,94	114,67	115,94	2M	340
21/08/2024	1,06%	1,22	115,94	115,95	115,11	116,12	342K	199
20/08/2024	-0,04%	-0,05	114,72	114,71	114,09	114,98	409K	202
19/08/2024	2,06%	2,32	114,77	113,00	112,66	114,77	1M	330
16/08/2024	-0,30%	-0,34	112,45	113,32	112,45	113,47	363K	190
15/08/2024	-0,10%	-0,11	112,79	112,70	112,50	113,47	1M	270
14/08/2024	1,07%	1,20	112,90	111,90	111,36	113,25	524K	257
13/08/2024	0,72%	0,80	111,70	111,20	111,20	112,05	841K	195
12/08/2024	0,68%	0,75	110,90	110,95	110,39	111,13	308K	277
09/08/2024	1,25%	1,36	110,15	109,54	109,06	110,30	527K	290
08/08/2024	-0,19%	-0,21	108,79	108,40	108,10	109,13	379K	208
07/08/2024	0,84%	0,91	109,00	109,18	108,05	109,49	336K	194
06/08/2024	0,77%	0,83	108,09	107,41	107,11	108,47	1M	279
05/08/2024	-0,94%	-1,02	107,26	106,11	105,09	107,70	1M	494
02/08/2024	-1,07%	-1,17	108,28	109,87	108,20	110,28	684K	297
01/08/2024	-0,16%	-0,17	109,45	109,99	109,19	110,51	774K	261
31/07/2024	0,42%	0,46	109,62	109,20	108,99	109,82	817K	267
30/07/2024	-0,54%	-0,59	109,16	109,18	108,89	109,35	362K	200
29/07/2024	0,01%	0,01	109,75	109,85	109,16	109,87	579K	241
26/07/2024	0,72%	0,78	109,74	109,15	108,60	109,76	1M	215
25/07/2024	-0,19%	-0,21	108,96	109,00	108,50	109,34	635K	224
24/07/2024	-0,21%	-0,23	109,17	109,50	108,85	109,62	596K	282
23/07/2024	-1,66%	-1,85	109,40	111,25	109,38	111,30	1M	324
22/07/2024	0,86%	0,95	111,25	110,53	110,30	111,40	1M	308
19/07/2024	-0,99%	-1,10	110,30	111,01	110,30	111,38	827K	251
18/07/2024	-1,50%	-1,70	111,40	113,30	111,18	113,30	869K	321
17/07/2024	0,65%	0,73	113,10	112,50	111,60	113,20	616K	236
16/07/2024	0,33%	0,37	112,37	111,92	111,76	112,65	2M	277
15/07/2024	0,45%	0,50	112,00	111,79	111,04	112,00	573K	441
12/07/2024	-0,18%	-0,20	111,50	111,70	111,09	111,89	2M	310
11/07/2024	-	-	111,70	110,51	110,51	111,70	741K	217

Date,Open,High,Low,Close,Volume
22-Jan-25,101.99,101.99,100.93,100.93,358558
21-Jan-25,100.62,101.36,100.00,101.25,279817
20-Jan-25,100.29,100.85,99.68,100.75,5682028
17-Jan-25,99.65,100.76,99.16,100.39,2552728
16-Jan-25,100.00,100.65,98.86,99.25,888722
15-Jan-25,98.80,100.57,98.57,100.43,13856307
14-Jan-25,97.72,98.25,97.17,98.04,6732647
13-Jan-25,97.70,98.41,97.42,97.92,880261
10-Jan-25,98.25,98.39,97.50,97.64,8844371
09-Jan-25,98.59,98.89,97.95,98.29,5206157
08-Jan-25,101.87,101.87,99.22,99.26,7286802
07-Jan-25,101.28,101.64,100.55,100.86,4594971
06-Jan-25,100.13,100.66,99.15,100.27,3772023
03-Jan-25,100.23,100.70,98.94,98.95,1695736
02-Jan-25,100.95,101.80,99.96,100.70,4028975
30-Dec-24,101.60,101.98,100.89,101.21,2235920
27-Dec-24,102.37,102.50,100.92,101.01,3113060
26-Dec-24,102.70,102.98,101.23,101.80,7721650
23-Dec-24,102.54,103.90,101.65,101.73,1487700
20-Dec-24,102.80,103.89,102.50,103.45,3903756
19-Dec-24,103.49,103.70,102.75,103.10,3667448
18-Dec-24,106.80,106.80,102.50,102.80,8428529
17-Dec-24,105.90,107.00,105.24,106.63,2437496
16-Dec-24,106.33,106.33,105.00,105.00,1111794
13-Dec-24,107.99,107.99,106.00,106.11,1218379
12-Dec-24,108.60,109.70,107.06,107.51,7260856
11-Dec-24,109.44,111.22,108.17,110.21,513615
10-Dec-24,108.80,109.42,108.30,109.29,416654
09-Dec-24,108.00,108.74,107.90,108.38,530495
06-Dec-24,109.20,109.20,107.70,107.92,552873
05-Dec-24,108.60,109.11,108.41,109.11,1445105
04-Dec-24,107.93,108.47,107.68,107.77,991898
03-Dec-24,107.72,108.40,107.43,108.15,1013644
02-Dec-24,107.25,107.77,106.90,107.42,937785
29-Nov-24,106.60,107.92,106.22,107.92,2099216
28-Nov-24,108.50,108.99,106.50,106.59,934490
27-Nov-24,110.10,110.40,108.54,108.79,617985
26-Nov-24,109.50,110.30,108.93,110.02,640170
25-Nov-24,108.70,109.45,108.53,109.42,1534339
22-Nov-24,107.83,108.56,107.25,108.56,993008
21-Nov-24,107.96,108.12,107.22,107.40,484465
19-Nov-24,108.00,108.76,107.55,108.55,539242
18-Nov-24,107.40,108.40,107.31,108.05,566733
14-Nov-24,107.27,108.43,107.20,107.82,404518
13-Nov-24,108.10,108.28,107.08,107.70,797662
12-Nov-24,109.50,109.56,107.82,108.10,434236
11-Nov-24,109.35,110.19,108.90,109.56,7245792
08-Nov-24,109.60,110.64,109.12,109.95,14310807
07-Nov-24,111.59,112.91,111.41,112.10,348744
06-Nov-24,110.47,111.97,110.30,111.64,372308
05-Nov-24,111.45,111.53,110.73,111.22,128531
04-Nov-24,110.96,111.59,110.11,111.16,1482598
01-Nov-24,110.84,110.89,109.75,109.86,442040
31-Oct-24,111.15,111.45,110.60,110.60,548803
30-Oct-24,110.70,111.45,110.70,111.15,307780
29-Oct-24,111.70,111.83,110.80,110.85,236572
28-Oct-24,111.00,111.62,110.81,111.42,474371
25-Oct-24,110.53,110.80,110.25,110.46,256257
24-Oct-24,110.00,110.45,109.60,110.45,248366
23-Oct-24,109.70,110.10,109.30,109.80,211036
22-Oct-24,110.40,110.75,109.75,110.45,356991
21-Oct-24,111.18,111.43,110.84,111.01,408927
18-Oct-24,111.41,112.03,110.70,110.90,241230
17-Oct-24,111.20,111.20,110.30,111.04,640876
16-Oct-24,111.35,112.34,111.00,112.25,263575
15-Oct-24,111.50,111.74,110.61,111.12,270997
14-Oct-24,110.50,111.60,110.42,111.60,441050
11-Oct-24,111.50,111.80,110.45,110.83,560143
10-Oct-24,111.26,111.71,111.10,111.29,314004
09-Oct-24,111.70,112.13,111.10,111.47,369973
08-Oct-24,112.80,112.80,111.90,112.57,485498
07-Oct-24,114.31,114.40,113.10,113.50,545112
04-Oct-24,113.45,113.99,113.09,113.40,338256
03-Oct-24,114.60,114.70,113.22,113.45,676178
02-Oct-24,115.68,116.52,115.05,115.60,631069
01-Oct-24,113.60,115.20,113.60,114.53,862249
30-Sep-24,115.25,115.30,113.91,114.20,362387
27-Sep-24,115.00,115.60,114.10,114.10,282775
26-Sep-24,113.92,115.24,113.54,115.20,467202
25-Sep-24,113.40,113.62,112.76,112.85,3781201
24-Sep-24,112.59,113.20,112.40,112.75,281276
23-Sep-24,111.41,112.20,110.70,111.25,544626
20-Sep-24,113.40,113.40,111.48,111.90,264233
19-Sep-24,114.72,114.78,113.40,113.40,218483
18-Sep-24,114.35,114.79,113.59,113.74,1179948
17-Sep-24,115.20,115.68,114.39,114.62,285697
16-Sep-24,115.16,115.43,114.70,115.18,317914
13-Sep-24,114.70,115.77,114.70,115.10,276770
12-Sep-24,114.08,114.70,113.99,114.35,202625
11-Sep-24,114.50,115.19,114.20,114.52,315483
10-Sep-24,115.00,115.13,114.06,114.45,281200
09-Sep-24,115.19,115.99,114.90,115.00,486990
06-Sep-24,117.15,117.31,116.17,116.50,1558796
05-Sep-24,116.80,117.19,116.48,116.95,1085292
04-Sep-24,115.70,117.20,115.15,116.57,545692
03-Sep-24,115.95,115.95,114.80,115.08,461877
02-Sep-24,115.79,116.16,114.84,115.52,1473869
30-Aug-24,114.90,116.00,114.55,115.69,477836
29-Aug-24,115.51,115.78,114.90,115.33,246995
28-Aug-24,114.83,115.79,114.37,115.79,288686
27-Aug-24,115.85,116.42,115.57,115.65,1006819
26-Aug-24,116.00,116.48,115.52,115.96,1168636
23-Aug-24,115.63,116.55,115.17,116.00,192437
22-Aug-24,115.94,115.94,114.67,115.17,1591854
21-Aug-24,115.95,116.12,115.11,115.94,342434
20-Aug-24,114.71,114.98,114.09,114.72,408918
19-Aug-24,113.00,114.77,112.66,114.77,1301362
16-Aug-24,113.32,113.47,112.45,112.45,363173
15-Aug-24,112.70,113.47,112.50,112.79,1266854
14-Aug-24,111.90,113.25,111.36,112.90,523970
13-Aug-24,111.20,112.05,111.20,111.70,840643
12-Aug-24,110.95,111.13,110.39,110.90,307888
09-Aug-24,109.54,110.30,109.06,110.15,527119
08-Aug-24,108.40,109.13,108.10,108.79,378731
07-Aug-24,109.18,109.49,108.05,109.00,335989
06-Aug-24,107.41,108.47,107.11,108.09,1298522
05-Aug-24,106.11,107.70,105.09,107.26,1113620
02-Aug-24,109.87,110.28,108.20,108.28,683525
01-Aug-24,109.99,110.51,109.19,109.45,773504
31-Jul-24,109.20,109.82,108.99,109.62,816648
30-Jul-24,109.18,109.35,108.89,109.16,361742
29-Jul-24,109.85,109.87,109.16,109.75,579169
26-Jul-24,109.15,109.76,108.60,109.74,1095371
25-Jul-24,109.00,109.34,108.50,108.96,635352
24-Jul-24,109.50,109.62,108.85,109.17,596256
23-Jul-24,111.25,111.30,109.38,109.40,1280358
22-Jul-24,110.53,111.40,110.30,111.25,1169622
19-Jul-24,111.01,111.38,110.30,110.30,827220
18-Jul-24,113.30,113.30,111.18,111.40,868695
17-Jul-24,112.50,113.20,111.60,113.10,615854
16-Jul-24,111.92,112.65,111.76,112.37,2017961
15-Jul-24,111.79,112.00,111.04,112.00,572763
12-Jul-24,111.70,111.89,111.09,111.50,1584604
11-Jul-24,110.51,111.70,110.51,111.70,741278

*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