Cotação atual, histórico e gráfico do papel: NFTS11

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 NFTS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	3,09%	0,30	10,01	9,91	9,82	10,80	44K	122
18/04/2024	-7,26%	-0,76	9,71	12,00	9,71	12,00	35K	89
17/04/2024	1,65%	0,17	10,47	10,43	9,92	12,10	33K	104
16/04/2024	-18,45%	-2,33	10,30	12,62	9,99	12,80	74K	156
15/04/2024	18,93%	2,01	12,63	12,70	12,32	12,70	10K	40
12/04/2024	-19,55%	-2,58	10,62	13,49	10,62	13,49	12K	32
11/04/2024	1,15%	0,15	13,20	13,05	13,00	13,69	5K	16
10/04/2024	-4,81%	-0,66	13,05	13,71	12,57	13,71	15K	51
09/04/2024	-4,79%	-0,69	13,71	14,40	13,71	14,40	17K	29
08/04/2024	2,13%	0,30	14,40	14,49	13,77	14,49	56K	161
05/04/2024	2,77%	0,38	14,10	13,72	13,52	14,29	4K	23

04/04/2024	0,00%	0,00	13,72	13,74	13,70	14,55	5K	20
03/04/2024	-0,22%	-0,03	13,72	14,32	13,72	14,32	2K	14
02/04/2024	-4,51%	-0,65	13,75	14,10	13,31	14,40	4K	34
01/04/2024	-0,35%	-0,05	14,40	14,44	14,05	14,44	5K	20
28/03/2024	1,90%	0,27	14,45	14,65	13,97	14,65	55K	32
27/03/2024	-4,06%	-0,60	14,18	14,81	14,00	14,81	39K	66
26/03/2024	3,00%	0,43	14,78	14,32	14,32	14,84	15K	23
25/03/2024	9,63%	1,26	14,35	13,77	13,77	14,55	51K	49
22/03/2024	-1,43%	-0,19	13,09	13,28	12,72	13,30	28K	57
21/03/2024	0,38%	0,05	13,28	13,56	13,12	13,63	28K	57
20/03/2024	-4,13%	-0,57	13,23	13,80	12,65	14,80	85K	102
19/03/2024	-1,29%	-0,18	13,80	13,96	13,60	14,50	52K	114
18/03/2024	-9,40%	-1,45	13,98	15,45	13,88	17,07	116K	198
15/03/2024	-5,40%	-0,88	15,43	18,00	15,43	18,00	65K	144
14/03/2024	-12,26%	-2,28	16,31	18,80	15,71	20,53	135K	290
13/03/2024	14,40%	2,34	18,59	16,39	16,27	18,59	59K	76
12/03/2024	-2,05%	-0,34	16,25	15,99	15,67	20,56	194K	207
11/03/2024	12,32%	1,82	16,59	16,05	15,00	17,00	131K	78
08/03/2024	-1,53%	-0,23	14,77	14,93	14,26	14,93	38K	40
07/03/2024	4,38%	0,63	15,00	14,50	14,50	15,00	38K	29
06/03/2024	-2,04%	-0,30	14,37	14,67	13,77	14,67	27K	42
05/03/2024	-7,68%	-1,22	14,67	15,80	13,85	15,99	107K	565
04/03/2024	6,36%	0,95	15,89	14,94	14,84	15,99	66K	79
01/03/2024	9,69%	1,32	14,94	13,62	13,25	14,98	39K	132
29/02/2024	4,85%	0,63	13,62	13,00	13,00	14,10	25K	41
28/02/2024	5,44%	0,67	12,99	13,27	12,32	13,84	57K	84
27/02/2024	-5,67%	-0,74	12,32	14,10	12,32	15,00	69K	141
26/02/2024	6,27%	0,77	13,06	12,72	12,20	13,06	45K	47
23/02/2024	2,50%	0,30	12,29	11,96	11,46	12,29	4K	16
22/02/2024	4,90%	0,56	11,99	11,97	11,69	12,11	24K	29
21/02/2024	-2,89%	-0,34	11,43	11,65	11,18	11,65	25K	124
20/02/2024	-5,23%	-0,65	11,77	12,42	11,18	12,60	38K	52
19/02/2024	8,00%	0,92	12,42	12,12	11,94	12,42	37K	149
16/02/2024	-0,17%	-0,02	11,50	11,54	11,44	11,85	15K	22
15/02/2024	2,49%	0,28	11,52	11,17	11,17	11,72	25K	46
14/02/2024	5,74%	0,61	11,24	11,21	11,16	11,31	5K	24
09/02/2024	2,41%	0,25	10,63	10,55	10,38	10,63	8K	10
08/02/2024	0,48%	0,05	10,38	10,33	10,21	10,48	10K	23
07/02/2024	2,58%	0,26	10,33	10,04	9,96	10,33	3K	15
06/02/2024	-0,20%	-0,02	10,07	10,08	9,99	10,19	3K	19
05/02/2024	-2,89%	-0,30	10,09	10,39	10,02	10,39	12K	15
02/02/2024	-5,55%	-0,61	10,39	11,00	10,23	11,00	497	6
01/02/2024	5,77%	0,60	11,00	10,19	10,16	11,00	4K	16
31/01/2024	-4,06%	-0,44	10,40	10,32	10,29	10,43	7K	14
30/01/2024	0,56%	0,06	10,84	10,78	10,78	10,89	5K	16
29/01/2024	2,76%	0,29	10,78	10,48	10,35	10,80	19K	16
26/01/2024	3,05%	0,31	10,49	10,32	10,30	10,60	5K	25
25/01/2024	-0,59%	-0,06	10,18	10,09	9,91	10,18	9K	23
24/01/2024	1,39%	0,14	10,24	10,37	10,21	10,37	3K	19
23/01/2024	-6,91%	-0,75	10,10	10,59	9,71	10,59	29K	70
22/01/2024	0,09%	0,01	10,85	10,71	10,19	10,85	137K	29
19/01/2024	-2,34%	-0,26	10,84	10,83	10,18	10,84	14K	30
18/01/2024	-3,31%	-0,38	11,10	11,40	11,10	11,40	25K	19
17/01/2024	-0,86%	-0,10	11,48	11,48	11,30	11,94	4K	24
16/01/2024	5,75%	0,63	11,58	11,25	11,11	11,96	25K	54
15/01/2024	-3,95%	-0,45	10,95	11,40	10,64	11,40	11K	43
12/01/2024	-2,56%	-0,30	11,40	11,57	10,86	11,58	12K	22
11/01/2024	14,48%	1,48	11,70	10,40	10,40	11,91	36K	61
10/01/2024	-4,58%	-0,49	10,22	10,26	10,08	11,37	20K	59
09/01/2024	-4,80%	-0,54	10,71	11,08	10,50	11,74	18K	45
08/01/2024	1,44%	0,16	11,25	11,01	11,00	11,95	10K	29
05/01/2024	-1,86%	-0,21	11,09	11,50	11,09	12,00	4K	21
04/01/2024	-1,74%	-0,20	11,30	11,27	11,27	11,88	2K	21
03/01/2024	-13,86%	-1,85	11,50	13,35	10,80	13,35	35K	94
02/01/2024	10,60%	1,28	13,35	13,88	13,00	13,88	10K	31
28/12/2023	-8,97%	-1,19	12,07	13,49	12,07	16,75	78K	82
27/12/2023	3,92%	0,50	13,26	13,60	12,40	14,00	54K	108
26/12/2023	13,62%	1,53	12,76	12,95	12,01	13,00	46K	67
22/12/2023	0,09%	0,01	11,23	11,12	11,12	11,30	6K	13
21/12/2023	1,91%	0,21	11,22	11,21	11,09	11,28	18K	19
20/12/2023	4,46%	0,47	11,01	10,94	10,91	11,24	10K	25
19/12/2023	2,73%	0,28	10,54	10,50	10,40	10,56	4K	15
18/12/2023	-4,74%	-0,51	10,26	10,30	10,00	10,30	7K	18
15/12/2023	-2,53%	-0,28	10,77	10,99	10,01	11,25	17K	29
14/12/2023	0,55%	0,06	11,05	10,95	10,90	11,23	2K	16
13/12/2023	0,92%	0,10	10,99	10,51	10,51	10,99	2K	13
12/12/2023	4,91%	0,51	10,89	10,79	10,67	10,93	16K	25
11/12/2023	-7,57%	-0,85	10,38	10,99	10,09	11,01	42K	33
08/12/2023	6,14%	0,65	11,23	10,70	10,70	11,27	32K	40
07/12/2023	1,44%	0,15	10,58	10,32	10,27	10,58	4K	13
06/12/2023	0,10%	0,01	10,43	10,63	10,29	10,63	6K	22
05/12/2023	3,78%	0,38	10,42	10,10	10,10	10,42	12K	20
04/12/2023	2,66%	0,26	10,04	9,78	9,78	10,13	10K	25
01/12/2023	0,72%	0,07	9,78	9,71	9,68	9,80	3K	12
30/11/2023	-0,21%	-0,02	9,71	9,55	9,55	9,97	3K	14
29/11/2023	-1,62%	-0,16	9,73	9,89	9,55	9,89	6K	28
28/11/2023	0,92%	0,09	9,89	9,97	9,80	9,97	5K	22
27/11/2023	5,26%	0,49	9,80	9,23	9,23	9,90	7K	37
24/11/2023	3,10%	0,28	9,31	9,12	9,12	9,40	2K	13
23/11/2023	-0,55%	-0,05	9,03	9,05	9,01	9,15	7K	13
22/11/2023	-0,11%	-0,01	9,08	8,90	8,76	9,08	11K	27
21/11/2023	-4,82%	-0,46	9,09	9,80	8,75	9,80	16K	45
20/11/2023	2,58%	0,24	9,55	9,60	9,03	9,65	12K	14
17/11/2023	-0,85%	-0,08	9,31	9,47	9,11	9,69	10K	20
16/11/2023	0,54%	0,05	9,39	9,74	9,28	9,83	22K	39
14/11/2023	-6,60%	-0,66	9,34	9,67	9,05	9,82	13K	49
13/11/2023	8,81%	0,81	10,00	9,38	9,38	10,35	33K	101
10/11/2023	4,43%	0,39	9,19	9,43	9,19	9,52	1K	16
09/11/2023	-6,68%	-0,63	8,80	9,45	8,80	9,89	34K	120
08/11/2023	1,84%	0,17	9,43	9,38	9,21	9,43	3K	23
07/11/2023	-1,17%	-0,11	9,26	9,15	8,97	9,26	12K	18
06/11/2023	4,34%	0,39	9,37	8,98	8,98	9,38	4K	31
03/11/2023	2,63%	0,23	8,98	8,61	8,52	8,98	10K	16
01/11/2023	2,10%	0,18	8,75	8,50	8,34	8,75	3K	15
31/10/2023	-3,49%	-0,31	8,57	8,40	8,40	8,85	2K	16
30/10/2023	11,70%	0,93	8,88	8,78	8,67	8,92	7K	50
27/10/2023	-0,62%	-0,05	7,95	8,25	7,95	8,25	549	6
26/10/2023	-0,12%	-0,01	8,00	8,21	7,91	8,21	3K	12
25/10/2023	2,04%	0,16	8,01	7,97	7,94	8,50	10K	27
24/10/2023	4,95%	0,37	7,85	7,48	7,48	8,05	14K	23
23/10/2023	6,25%	0,44	7,48	7,04	7,04	7,48	3K	28
20/10/2023	2,03%	0,14	7,04	7,03	6,99	7,10	653	12
19/10/2023	-0,29%	-0,02	6,90	6,94	6,82	7,45	8K	21
18/10/2023	-0,86%	-0,06	6,92	6,98	6,90	6,98	83	4
17/10/2023	-1,41%	-0,10	6,98	7,05	6,86	7,05	711	13
16/10/2023	3,21%	0,22	7,08	6,86	6,86	7,20	1K	16
13/10/2023	-0,29%	-0,02	6,86	6,88	6,83	6,93	672	10
11/10/2023	0,88%	0,06	6,88	6,82	6,82	6,89	3K	14
10/10/2023	-2,57%	-0,18	6,82	7,07	6,79	7,07	200	8
09/10/2023	-6,42%	-0,48	7,00	7,50	7,00	7,50	2K	25
06/10/2023	2,05%	0,15	7,48	7,48	7,21	7,48	8K	20
05/10/2023	-1,35%	-0,10	7,33	7,20	7,12	7,40	5K	11
04/10/2023	-	-	7,43	6,70	6,65	7,49	14K	34

Date,Open,High,Low,Close,Volume
19-Apr-24,9.91,10.80,9.82,10.01,44348
18-Apr-24,12.00,12.00,9.71,9.71,34650
17-Apr-24,10.43,12.10,9.92,10.47,32698
16-Apr-24,12.62,12.80,9.99,10.30,74417
15-Apr-24,12.70,12.70,12.32,12.63,10499
12-Apr-24,13.49,13.49,10.62,10.62,12297
11-Apr-24,13.05,13.69,13.00,13.20,4675
10-Apr-24,13.71,13.71,12.57,13.05,14968
09-Apr-24,14.40,14.40,13.71,13.71,16868
08-Apr-24,14.49,14.49,13.77,14.40,55619
05-Apr-24,13.72,14.29,13.52,14.10,3973
04-Apr-24,13.74,14.55,13.70,13.72,4610
03-Apr-24,14.32,14.32,13.72,13.72,1824
02-Apr-24,14.10,14.40,13.31,13.75,4060
01-Apr-24,14.44,14.44,14.05,14.40,4572
28-Mar-24,14.65,14.65,13.97,14.45,55033
27-Mar-24,14.81,14.81,14.00,14.18,38679
26-Mar-24,14.32,14.84,14.32,14.78,15343
25-Mar-24,13.77,14.55,13.77,14.35,50701
22-Mar-24,13.28,13.30,12.72,13.09,28292
21-Mar-24,13.56,13.63,13.12,13.28,27879
20-Mar-24,13.80,14.80,12.65,13.23,84514
19-Mar-24,13.96,14.50,13.60,13.80,51872
18-Mar-24,15.45,17.07,13.88,13.98,115687
15-Mar-24,18.00,18.00,15.43,15.43,65268
14-Mar-24,18.80,20.53,15.71,16.31,135140
13-Mar-24,16.39,18.59,16.27,18.59,58586
12-Mar-24,15.99,20.56,15.67,16.25,193832
11-Mar-24,16.05,17.00,15.00,16.59,131335
08-Mar-24,14.93,14.93,14.26,14.77,38483
07-Mar-24,14.50,15.00,14.50,15.00,37661
06-Mar-24,14.67,14.67,13.77,14.37,27040
05-Mar-24,15.80,15.99,13.85,14.67,107085
04-Mar-24,14.94,15.99,14.84,15.89,65918
01-Mar-24,13.62,14.98,13.25,14.94,38790
29-Feb-24,13.00,14.10,13.00,13.62,24835
28-Feb-24,13.27,13.84,12.32,12.99,56670
27-Feb-24,14.10,15.00,12.32,12.32,69343
26-Feb-24,12.72,13.06,12.20,13.06,44753
23-Feb-24,11.96,12.29,11.46,12.29,3912
22-Feb-24,11.97,12.11,11.69,11.99,23761
21-Feb-24,11.65,11.65,11.18,11.43,25108
20-Feb-24,12.42,12.60,11.18,11.77,38061
19-Feb-24,12.12,12.42,11.94,12.42,36703
16-Feb-24,11.54,11.85,11.44,11.50,15217
15-Feb-24,11.17,11.72,11.17,11.52,25446
14-Feb-24,11.21,11.31,11.16,11.24,4877
09-Feb-24,10.55,10.63,10.38,10.63,8091
08-Feb-24,10.33,10.48,10.21,10.38,9708
07-Feb-24,10.04,10.33,9.96,10.33,3446
06-Feb-24,10.08,10.19,9.99,10.07,2978
05-Feb-24,10.39,10.39,10.02,10.09,11848
02-Feb-24,11.00,11.00,10.23,10.39,497
01-Feb-24,10.19,11.00,10.16,11.00,4195
31-Jan-24,10.32,10.43,10.29,10.40,6501
30-Jan-24,10.78,10.89,10.78,10.84,5010
29-Jan-24,10.48,10.80,10.35,10.78,19294
26-Jan-24,10.32,10.60,10.30,10.49,5096
25-Jan-24,10.09,10.18,9.91,10.18,8669
24-Jan-24,10.37,10.37,10.21,10.24,2690
23-Jan-24,10.59,10.59,9.71,10.10,29143
22-Jan-24,10.71,10.85,10.19,10.85,136843
19-Jan-24,10.83,10.84,10.18,10.84,14399
18-Jan-24,11.40,11.40,11.10,11.10,24977
17-Jan-24,11.48,11.94,11.30,11.48,4402
16-Jan-24,11.25,11.96,11.11,11.58,25093
15-Jan-24,11.40,11.40,10.64,10.95,11257
12-Jan-24,11.57,11.58,10.86,11.40,11976
11-Jan-24,10.40,11.91,10.40,11.70,36424
10-Jan-24,10.26,11.37,10.08,10.22,20065
09-Jan-24,11.08,11.74,10.50,10.71,18052
08-Jan-24,11.01,11.95,11.00,11.25,10048
05-Jan-24,11.50,12.00,11.09,11.09,3958
04-Jan-24,11.27,11.88,11.27,11.30,1820
03-Jan-24,13.35,13.35,10.80,11.50,34943
02-Jan-24,13.88,13.88,13.00,13.35,10220
28-Dec-23,13.49,16.75,12.07,12.07,78233
27-Dec-23,13.60,14.00,12.40,13.26,54252
26-Dec-23,12.95,13.00,12.01,12.76,45784
22-Dec-23,11.12,11.30,11.12,11.23,5887
21-Dec-23,11.21,11.28,11.09,11.22,18275
20-Dec-23,10.94,11.24,10.91,11.01,9831
19-Dec-23,10.50,10.56,10.40,10.54,3752
18-Dec-23,10.30,10.30,10.00,10.26,7143
15-Dec-23,10.99,11.25,10.01,10.77,16504
14-Dec-23,10.95,11.23,10.90,11.05,2211
13-Dec-23,10.51,10.99,10.51,10.99,2013
12-Dec-23,10.79,10.93,10.67,10.89,15583
11-Dec-23,10.99,11.01,10.09,10.38,41831
08-Dec-23,10.70,11.27,10.70,11.23,32252
07-Dec-23,10.32,10.58,10.27,10.58,3713
06-Dec-23,10.63,10.63,10.29,10.43,6415
05-Dec-23,10.10,10.42,10.10,10.42,11961
04-Dec-23,9.78,10.13,9.78,10.04,10339
01-Dec-23,9.71,9.80,9.68,9.78,3111
30-Nov-23,9.55,9.97,9.55,9.71,3396
29-Nov-23,9.89,9.89,9.55,9.73,5965
28-Nov-23,9.97,9.97,9.80,9.89,5231
27-Nov-23,9.23,9.90,9.23,9.80,7345
24-Nov-23,9.12,9.40,9.12,9.31,2493
23-Nov-23,9.05,9.15,9.01,9.03,6711
22-Nov-23,8.90,9.08,8.76,9.08,10832
21-Nov-23,9.80,9.80,8.75,9.09,15858
20-Nov-23,9.60,9.65,9.03,9.55,11689
17-Nov-23,9.47,9.69,9.11,9.31,9759
16-Nov-23,9.74,9.83,9.28,9.39,21538
14-Nov-23,9.67,9.82,9.05,9.34,12867
13-Nov-23,9.38,10.35,9.38,10.00,33191
10-Nov-23,9.43,9.52,9.19,9.19,1262
09-Nov-23,9.45,9.89,8.80,8.80,34208
08-Nov-23,9.38,9.43,9.21,9.43,2520
07-Nov-23,9.15,9.26,8.97,9.26,11552
06-Nov-23,8.98,9.38,8.98,9.37,3695
03-Nov-23,8.61,8.98,8.52,8.98,9530
01-Nov-23,8.50,8.75,8.34,8.75,2650
31-Oct-23,8.40,8.85,8.40,8.57,2184
30-Oct-23,8.78,8.92,8.67,8.88,6653
27-Oct-23,8.25,8.25,7.95,7.95,549
26-Oct-23,8.21,8.21,7.91,8.00,2754
25-Oct-23,7.97,8.50,7.94,8.01,10228
24-Oct-23,7.48,8.05,7.48,7.85,13651
23-Oct-23,7.04,7.48,7.04,7.48,3247
20-Oct-23,7.03,7.10,6.99,7.04,653
19-Oct-23,6.94,7.45,6.82,6.90,8002
18-Oct-23,6.98,6.98,6.90,6.92,83
17-Oct-23,7.05,7.05,6.86,6.98,711
16-Oct-23,6.86,7.20,6.86,7.08,1028
13-Oct-23,6.88,6.93,6.83,6.86,672
11-Oct-23,6.82,6.89,6.82,6.88,3358
10-Oct-23,7.07,7.07,6.79,6.82,200
09-Oct-23,7.50,7.50,7.00,7.00,2052
06-Oct-23,7.48,7.48,7.21,7.48,8297
05-Oct-23,7.20,7.40,7.12,7.33,4754
04-Oct-23,6.70,7.49,6.65,7.43,14434

*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: NFTS11