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
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	1,32%	1,45	111,70	110,51	110,51	111,70	741K	217
10/07/2024	0,44%	0,48	110,25	110,20	109,98	110,50	1M	235
09/07/2024	0,41%	0,45	109,77	109,30	109,06	110,10	469K	1.179
08/07/2024	-0,65%	-0,71	109,32	109,62	108,90	109,84	951K	426
05/07/2024	0,03%	0,03	110,03	110,22	109,59	110,89	3M	364
04/07/2024	0,23%	0,25	110,00	110,00	110,00	110,90	986K	245
03/07/2024	0,92%	1,00	109,75	109,10	109,10	110,30	1M	298
02/07/2024	0,30%	0,32	108,75	108,69	108,05	109,09	980K	306
01/07/2024	0,45%	0,49	108,43	108,16	107,61	108,85	1M	407
28/06/2024	-0,22%	-0,24	107,94	108,40	107,60	108,99	1M	394
27/06/2024	0,40%	0,43	108,18	108,14	107,43	108,35	476K	240
26/06/2024	0,15%	0,16	107,75	107,18	106,70	108,29	529K	251
25/06/2024	-0,47%	-0,51	107,59	107,99	107,26	108,00	644K	298
24/06/2024	0,84%	0,90	108,10	107,42	107,20	108,31	278K	347
21/06/2024	0,95%	1,01	107,20	106,00	105,85	107,20	692K	290
20/06/2024	0,38%	0,40	106,19	106,05	106,05	107,08	469K	248
19/06/2024	0,50%	0,53	105,79	105,30	104,70	105,88	1M	269
18/06/2024	-0,34%	-0,36	105,26	104,50	104,50	105,96	1M	280
17/06/2024	0,40%	0,42	105,62	105,00	104,30	105,62	2M	466
14/06/2024	0,10%	0,10	105,20	104,99	104,39	105,70	2M	394
13/06/2024	-0,05%	-0,05	105,10	105,15	104,90	105,65	2M	279
12/06/2024	-1,21%	-1,29	105,15	106,70	104,70	107,30	2M	327
11/06/2024	0,79%	0,83	106,44	105,83	105,68	106,65	573K	833
10/06/2024	-1,11%	-1,19	105,61	105,68	105,30	106,06	2M	580
07/06/2024	-1,79%	-1,95	106,80	107,65	106,59	108,00	3M	507
06/06/2024	1,07%	1,15	108,75	107,76	107,50	109,04	2M	422
05/06/2024	-0,53%	-0,57	107,60	108,09	107,45	108,40	1M	370
04/06/2024	0,02%	0,02	108,17	108,00	107,40	108,26	3M	457
03/06/2024	-0,27%	-0,29	108,15	108,66	107,85	108,66	5M	542
31/05/2024	-1,00%	-1,10	108,44	109,76	108,27	109,94	3M	689
29/05/2024	-0,74%	-0,82	109,54	110,25	109,39	110,25	1M	427
28/05/2024	-0,55%	-0,61	110,36	111,13	110,25	112,00	1M	300
27/05/2024	-0,34%	-0,38	110,97	111,38	110,75	111,38	1M	446
24/05/2024	0,36%	0,40	111,35	111,18	111,18	111,88	1M	245
23/05/2024	-0,98%	-1,10	110,95	112,00	110,53	112,01	2M	522
22/05/2024	-1,19%	-1,35	112,05	113,40	111,85	113,65	1M	508
21/05/2024	0,62%	0,70	113,40	112,93	112,93	113,76	689K	312
20/05/2024	0,13%	0,15	112,70	112,08	111,88	113,15	1M	437
17/05/2024	-0,26%	-0,29	112,55	112,60	112,23	112,95	636K	276
16/05/2024	0,12%	0,14	112,84	113,40	112,58	113,49	1M	258
15/05/2024	0,28%	0,31	112,70	111,43	111,20	112,76	4M	409
14/05/2024	0,45%	0,50	112,39	112,12	111,89	112,64	848K	154
13/05/2024	1,07%	1,19	111,89	111,11	111,11	112,18	1M	524
10/05/2024	-0,58%	-0,65	110,70	111,45	110,42	111,76	1M	983
09/05/2024	-2,08%	-2,37	111,35	111,70	110,73	111,70	1M	354
08/05/2024	0,00%	0,00	113,72	112,82	112,65	113,88	1M	240
07/05/2024	-0,46%	-0,53	113,72	114,79	113,72	114,98	1M	174
06/05/2024	0,00%	0,00	114,25	114,25	114,25	114,95	344K	246
03/05/2024	1,56%	1,75	114,25	113,22	113,21	114,46	2M	293
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	-	-	112,40	112,77	112,06	113,32	771K	202

Date,Open,High,Low,Close,Volume
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
10-Jul-24,110.20,110.50,109.98,110.25,1322843
09-Jul-24,109.30,110.10,109.06,109.77,469488
08-Jul-24,109.62,109.84,108.90,109.32,950519
05-Jul-24,110.22,110.89,109.59,110.03,2535689
04-Jul-24,110.00,110.90,110.00,110.00,985534
03-Jul-24,109.10,110.30,109.10,109.75,1288347
02-Jul-24,108.69,109.09,108.05,108.75,979509
01-Jul-24,108.16,108.85,107.61,108.43,1124182
28-Jun-24,108.40,108.99,107.60,107.94,1158633
27-Jun-24,108.14,108.35,107.43,108.18,476012
26-Jun-24,107.18,108.29,106.70,107.75,529384
25-Jun-24,107.99,108.00,107.26,107.59,643973
24-Jun-24,107.42,108.31,107.20,108.10,278145
21-Jun-24,106.00,107.20,105.85,107.20,692071
20-Jun-24,106.05,107.08,106.05,106.19,469263
19-Jun-24,105.30,105.88,104.70,105.79,1098816
18-Jun-24,104.50,105.96,104.50,105.26,1200416
17-Jun-24,105.00,105.62,104.30,105.62,1651944
14-Jun-24,104.99,105.70,104.39,105.20,1647165
13-Jun-24,105.15,105.65,104.90,105.10,2153867
12-Jun-24,106.70,107.30,104.70,105.15,1989829
11-Jun-24,105.83,106.65,105.68,106.44,573241
10-Jun-24,105.68,106.06,105.30,105.61,2053855
07-Jun-24,107.65,108.00,106.59,106.80,3101814
06-Jun-24,107.76,109.04,107.50,108.75,1701835
05-Jun-24,108.09,108.40,107.45,107.60,1033899
04-Jun-24,108.00,108.26,107.40,108.17,3090971
03-Jun-24,108.66,108.66,107.85,108.15,4586421
31-May-24,109.76,109.94,108.27,108.44,2501174
29-May-24,110.25,110.25,109.39,109.54,1205887
28-May-24,111.13,112.00,110.25,110.36,1034755
27-May-24,111.38,111.38,110.75,110.97,1123120
24-May-24,111.18,111.88,111.18,111.35,1436525
23-May-24,112.00,112.01,110.53,110.95,1592163
22-May-24,113.40,113.65,111.85,112.05,1088014
21-May-24,112.93,113.76,112.93,113.40,688776
20-May-24,112.08,113.15,111.88,112.70,1074788
17-May-24,112.60,112.95,112.23,112.55,635787
16-May-24,113.40,113.49,112.58,112.84,1141670
15-May-24,111.43,112.76,111.20,112.70,4320046
14-May-24,112.12,112.64,111.89,112.39,847866
13-May-24,111.11,112.18,111.11,111.89,1038237
10-May-24,111.45,111.76,110.42,110.70,1055247
09-May-24,111.70,111.70,110.73,111.35,1030926
08-May-24,112.82,113.88,112.65,113.72,1069741
07-May-24,114.79,114.98,113.72,113.72,1451721
06-May-24,114.25,114.95,114.25,114.25,343839
03-May-24,113.22,114.46,113.21,114.25,2087692
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

*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