Cotação atual, histórico e gráfico do papel: NSDV11

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 NSDV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	0,16%	0,25	157,04	157,30	156,80	159,94	130K	53
30/07/2026	1,57%	2,43	156,79	155,10	155,10	156,79	245K	70
29/07/2026	-1,18%	-1,85	154,36	156,60	154,36	156,60	254K	458
28/07/2026	0,79%	1,22	156,21	156,54	156,11	157,35	1M	68
27/07/2026	0,94%	1,45	154,99	154,10	153,30	155,05	366K	189
24/07/2026	-2,14%	-3,35	153,54	155,74	153,54	155,85	270K	253
23/07/2026	1,81%	2,79	156,89	156,79	156,10	157,54	472K	254
22/07/2026	0,00%	0,00	154,10	155,49	154,10	157,67	574K	251
21/07/2026	0,49%	0,75	154,10	153,20	152,66	154,19	214K	241
20/07/2026	-0,56%	-0,87	153,35	154,28	153,26	154,38	584K	271
17/07/2026	-0,39%	-0,60	154,22	154,01	153,67	155,90	204K	246
16/07/2026	-0,84%	-1,31	154,82	155,55	154,16	155,80	231K	255
15/07/2026	-0,50%	-0,78	156,13	155,90	155,64	158,00	248K	256
14/07/2026	0,01%	0,02	156,91	157,37	156,19	157,45	936K	237
13/07/2026	-1,15%	-1,83	156,89	160,31	156,69	160,31	522K	287
10/07/2026	3,50%	5,37	158,72	156,39	156,30	158,72	534K	95
09/07/2026	1,69%	2,55	153,35	150,48	150,48	153,60	118K	57
08/07/2026	-0,95%	-1,44	150,80	152,24	150,00	152,24	280K	86
07/07/2026	-0,21%	-0,32	152,24	152,99	151,75	153,07	924K	78
06/07/2026	-0,96%	-1,48	152,56	152,50	152,32	153,60	1M	114
03/07/2026	0,49%	0,75	154,04	154,67	153,42	154,67	1M	63
02/07/2026	0,45%	0,68	153,29	154,14	152,77	154,95	2M	106
01/07/2026	0,04%	0,06	152,61	151,00	150,54	152,81	2M	191
30/06/2026	-0,85%	-1,31	152,55	153,93	151,35	153,93	765K	90
29/06/2026	0,23%	0,35	153,86	153,39	152,72	153,86	497K	74
26/06/2026	0,96%	1,46	153,51	152,20	151,86	154,08	2M	58
25/06/2026	0,60%	0,90	152,05	151,67	151,67	158,44	501K	64
24/06/2026	-0,56%	-0,85	151,15	150,20	150,20	152,38	457K	53
23/06/2026	0,30%	0,45	152,00	150,00	149,98	152,23	308K	65
22/06/2026	1,05%	1,57	151,55	150,63	150,10	151,55	292K	70
19/06/2026	-0,10%	-0,15	149,98	150,90	149,75	150,90	409K	54
18/06/2026	0,88%	1,31	150,13	149,46	149,11	150,70	317K	46
17/06/2026	-1,09%	-1,64	148,82	151,30	148,82	151,89	591K	109
16/06/2026	-0,24%	-0,36	150,46	149,97	149,70	150,67	444K	69
15/06/2026	0,12%	0,18	150,82	152,15	150,55	154,11	689K	113
12/06/2026	-0,14%	-0,21	150,64	149,20	149,20	151,69	680K	100
11/06/2026	2,06%	3,05	150,85	148,00	147,66	151,17	1M	105
10/06/2026	-0,49%	-0,73	147,80	148,10	146,90	148,10	819K	148
09/06/2026	1,44%	2,11	148,53	147,79	146,66	148,53	402K	67
08/06/2026	-0,26%	-0,38	146,42	146,89	145,89	147,30	1M	133
05/06/2026	-1,56%	-2,33	146,80	148,20	146,58	149,95	409K	255
03/06/2026	-1,55%	-2,35	149,13	148,77	147,23	150,00	539K	147
02/06/2026	1,49%	2,23	151,48	150,60	149,52	151,84	574K	93
01/06/2026	-0,85%	-1,28	149,25	150,44	148,32	150,44	2M	138
29/05/2026	-0,64%	-0,97	150,53	151,50	149,75	151,65	1M	129
28/05/2026	-0,19%	-0,29	151,50	152,32	150,56	152,51	9M	276
27/05/2026	-0,07%	-0,11	151,79	152,90	151,19	153,00	2M	67
26/05/2026	-0,45%	-0,68	151,90	152,35	150,93	153,15	428K	81
25/05/2026	1,14%	1,72	152,58	152,34	151,43	153,00	992K	77
22/05/2026	-0,65%	-0,99	150,86	150,72	149,60	151,32	170K	74
21/05/2026	-0,69%	-1,05	151,85	152,25	150,73	152,76	563K	72
20/05/2026	3,08%	4,57	152,90	149,82	149,38	153,01	494K	94
19/05/2026	-1,59%	-2,39	148,33	148,02	147,86	149,62	2M	141
18/05/2026	-0,77%	-1,17	150,72	151,50	149,83	151,83	3M	108
15/05/2026	-0,75%	-1,15	151,89	150,15	149,96	151,91	1M	174
14/05/2026	0,86%	1,30	153,04	153,26	152,52	153,85	277K	97
13/05/2026	-1,91%	-2,95	151,74	154,69	151,67	155,25	927K	73
12/05/2026	-0,55%	-0,85	154,69	155,05	153,85	155,88	334K	108
11/05/2026	-0,98%	-1,54	155,54	157,00	155,19	157,00	382K	112
08/05/2026	0,92%	1,43	157,08	157,21	157,01	158,25	139K	83
07/05/2026	-2,16%	-3,44	155,65	158,53	155,35	158,53	470K	200
06/05/2026	1,49%	2,33	159,09	158,00	157,76	159,17	341K	84
05/05/2026	0,53%	0,82	156,76	156,24	155,94	157,65	201K	103
04/05/2026	-1,25%	-1,97	155,94	158,24	155,58	158,78	617K	231
30/04/2026	1,76%	2,73	157,91	156,63	156,63	158,27	710K	104
29/04/2026	-2,32%	-3,69	155,18	157,80	155,18	157,80	175K	90
28/04/2026	-0,39%	-0,63	158,87	158,42	157,70	158,87	139K	80
27/04/2026	-1,06%	-1,71	159,50	161,98	159,43	161,98	658K	112
24/04/2026	-1,01%	-1,65	161,21	162,90	161,18	163,00	2M	103
23/04/2026	-1,26%	-2,08	162,86	165,89	162,45	165,89	4M	104
22/04/2026	-1,71%	-2,87	164,94	168,89	164,78	168,89	1M	106
20/04/2026	-0,01%	-0,01	167,81	167,36	166,80	168,43	306K	92
17/04/2026	0,77%	1,28	167,82	168,21	167,00	169,03	164K	51
16/04/2026	-0,53%	-0,88	166,54	169,00	166,36	169,00	338K	75
15/04/2026	-1,22%	-2,06	167,42	166,00	166,00	168,71	661K	86
14/04/2026	1,15%	1,93	169,48	167,87	167,66	169,48	470K	124
13/04/2026	0,45%	0,75	167,55	166,20	165,96	167,55	1M	100
10/04/2026	0,26%	0,44	166,80	167,29	166,14	167,74	1M	92
09/04/2026	1,51%	2,48	166,36	164,70	164,00	166,61	314K	88
08/04/2026	3,45%	5,46	163,88	164,32	163,13	165,47	2M	114
07/04/2026	-0,71%	-1,13	158,42	158,30	157,75	159,16	325K	102
06/04/2026	-0,13%	-0,21	159,55	160,30	159,24	160,42	4M	108
02/04/2026	-0,01%	-0,02	159,76	158,05	156,31	160,10	6M	217
01/04/2026	0,62%	0,99	159,78	158,77	158,77	160,51	409K	157
31/03/2026	2,45%	3,79	158,79	156,56	155,68	158,79	1M	72
30/03/2026	0,92%	1,41	155,00	155,13	154,50	156,65	394K	91
27/03/2026	-1,03%	-1,60	153,59	154,32	153,59	155,88	315K	64
26/03/2026	-1,29%	-2,03	155,19	156,00	154,89	157,02	170K	48
25/03/2026	1,29%	2,00	157,22	156,50	156,06	158,53	2M	96
24/03/2026	-0,33%	-0,51	155,22	154,10	152,92	155,22	450K	55
23/03/2026	4,53%	6,75	155,73	151,58	151,57	155,73	3M	71
20/03/2026	-2,31%	-3,52	148,98	152,10	148,29	152,10	5M	95
19/03/2026	0,15%	0,23	152,50	150,50	149,50	153,26	250K	84
18/03/2026	-0,56%	-0,85	152,27	152,77	152,27	153,86	1M	70
17/03/2026	-0,04%	-0,06	153,12	152,70	152,70	155,00	2M	480
16/03/2026	1,70%	2,56	153,18	153,81	152,09	154,60	560K	509
13/03/2026	-1,09%	-1,66	150,62	153,50	150,57	154,42	4M	544
12/03/2026	-2,63%	-4,11	152,28	155,40	152,00	155,40	4M	515
11/03/2026	-0,05%	-0,08	156,39	155,28	154,96	158,28	3M	540
10/03/2026	0,62%	0,96	156,47	157,07	154,65	158,24	3M	343
09/03/2026	0,86%	1,33	155,51	153,85	152,16	155,96	2M	146
06/03/2026	-0,80%	-1,25	154,18	155,53	153,55	155,53	515K	126
05/03/2026	-2,89%	-4,62	155,43	160,00	155,09	160,00	5M	196
04/03/2026	1,61%	2,53	160,05	160,16	158,68	161,11	2M	169
03/03/2026	-3,68%	-6,02	157,52	160,35	155,56	160,37	2M	195
02/03/2026	-0,66%	-1,09	163,54	163,90	162,00	164,16	1M	253
27/02/2026	-1,00%	-1,67	164,63	165,62	164,33	166,25	736K	106
26/02/2026	0,22%	0,36	166,30	166,30	164,38	166,79	343K	87
25/02/2026	-0,16%	-0,26	165,94	168,10	165,47	168,10	1M	151
24/02/2026	1,03%	1,70	166,20	165,15	164,57	166,75	559K	90
23/02/2026	-0,16%	-0,26	164,50	164,79	163,54	165,44	1M	147
20/02/2026	1,14%	1,85	164,76	161,90	161,56	164,76	791K	98
19/02/2026	1,22%	1,96	162,91	161,60	161,01	162,91	258K	80
18/02/2026	-0,33%	-0,53	160,95	161,01	160,33	163,08	589K	117
13/02/2026	-1,13%	-1,85	161,48	161,06	159,01	161,66	1M	151
12/02/2026	-1,48%	-2,46	163,33	165,77	163,20	165,77	698K	114
11/02/2026	2,10%	3,41	165,79	164,01	163,34	166,00	165K	72
10/02/2026	-0,01%	-0,01	162,38	162,75	161,86	163,37	301K	78
09/02/2026	1,63%	2,61	162,39	160,71	160,00	162,39	1M	127
06/02/2026	0,06%	0,10	159,78	160,08	158,73	161,28	412K	101
05/02/2026	-0,24%	-0,38	159,68	160,70	159,68	162,10	1M	98
04/02/2026	-2,33%	-3,81	160,06	163,23	159,01	163,58	2M	171
03/02/2026	1,83%	2,95	163,87	162,53	162,33	164,57	3M	126
02/02/2026	1,60%	2,53	160,92	159,98	158,04	160,92	559K	149
30/01/2026	-1,29%	-2,07	158,39	160,20	157,66	160,31	1M	114
29/01/2026	-1,56%	-2,54	160,46	164,28	159,30	164,28	373K	108
28/01/2026	0,80%	1,29	163,00	162,20	161,13	164,06	3M	104
27/01/2026	2,17%	3,44	161,71	159,86	159,86	162,69	800K	105
26/01/2026	-0,46%	-0,73	158,27	159,29	157,64	160,78	4M	154
23/01/2026	2,19%	3,40	159,00	157,16	155,28	159,69	748K	156
22/01/2026	2,37%	3,60	155,60	153,26	151,43	156,84	2M	130
21/01/2026	3,25%	4,78	152,00	148,95	148,91	152,00	481K	101
20/01/2026	0,46%	0,67	147,22	145,43	145,24	147,34	1M	110
19/01/2026	-	-	146,55	146,65	146,08	147,50	250K	93

Date,Open,High,Low,Close,Volume
31-Jul-26,157.30,159.94,156.80,157.04,130204
30-Jul-26,155.10,156.79,155.10,156.79,245057
29-Jul-26,156.60,156.60,154.36,154.36,254189
28-Jul-26,156.54,157.35,156.11,156.21,1314568
27-Jul-26,154.10,155.05,153.30,154.99,365850
24-Jul-26,155.74,155.85,153.54,153.54,269822
23-Jul-26,156.79,157.54,156.10,156.89,471764
22-Jul-26,155.49,157.67,154.10,154.10,573608
21-Jul-26,153.20,154.19,152.66,154.10,214319
20-Jul-26,154.28,154.38,153.26,153.35,583602
17-Jul-26,154.01,155.90,153.67,154.22,203563
16-Jul-26,155.55,155.80,154.16,154.82,230752
15-Jul-26,155.90,158.00,155.64,156.13,248417
14-Jul-26,157.37,157.45,156.19,156.91,935780
13-Jul-26,160.31,160.31,156.69,156.89,521908
10-Jul-26,156.39,158.72,156.30,158.72,533720
09-Jul-26,150.48,153.60,150.48,153.35,117584
08-Jul-26,152.24,152.24,150.00,150.80,279828
07-Jul-26,152.99,153.07,151.75,152.24,924366
06-Jul-26,152.50,153.60,152.32,152.56,1137992
03-Jul-26,154.67,154.67,153.42,154.04,1277522
02-Jul-26,154.14,154.95,152.77,153.29,1988392
01-Jul-26,151.00,152.81,150.54,152.61,1595297
30-Jun-26,153.93,153.93,151.35,152.55,764632
29-Jun-26,153.39,153.86,152.72,153.86,497262
26-Jun-26,152.20,154.08,151.86,153.51,2045308
25-Jun-26,151.67,158.44,151.67,152.05,501071
24-Jun-26,150.20,152.38,150.20,151.15,456749
23-Jun-26,150.00,152.23,149.98,152.00,307542
22-Jun-26,150.63,151.55,150.10,151.55,291903
19-Jun-26,150.90,150.90,149.75,149.98,408689
18-Jun-26,149.46,150.70,149.11,150.13,317166
17-Jun-26,151.30,151.89,148.82,148.82,591074
16-Jun-26,149.97,150.67,149.70,150.46,443988
15-Jun-26,152.15,154.11,150.55,150.82,689444
12-Jun-26,149.20,151.69,149.20,150.64,679783
11-Jun-26,148.00,151.17,147.66,150.85,1420928
10-Jun-26,148.10,148.10,146.90,147.80,818968
09-Jun-26,147.79,148.53,146.66,148.53,402476
08-Jun-26,146.89,147.30,145.89,146.42,1324513
05-Jun-26,148.20,149.95,146.58,146.80,408902
03-Jun-26,148.77,150.00,147.23,149.13,539249
02-Jun-26,150.60,151.84,149.52,151.48,574451
01-Jun-26,150.44,150.44,148.32,149.25,1620477
29-May-26,151.50,151.65,149.75,150.53,1482501
28-May-26,152.32,152.51,150.56,151.50,9041348
27-May-26,152.90,153.00,151.19,151.79,1601532
26-May-26,152.35,153.15,150.93,151.90,427718
25-May-26,152.34,153.00,151.43,152.58,991995
22-May-26,150.72,151.32,149.60,150.86,170241
21-May-26,152.25,152.76,150.73,151.85,562681
20-May-26,149.82,153.01,149.38,152.90,493852
19-May-26,148.02,149.62,147.86,148.33,2461109
18-May-26,151.50,151.83,149.83,150.72,3248590
15-May-26,150.15,151.91,149.96,151.89,1189637
14-May-26,153.26,153.85,152.52,153.04,277418
13-May-26,154.69,155.25,151.67,151.74,927456
12-May-26,155.05,155.88,153.85,154.69,333928
11-May-26,157.00,157.00,155.19,155.54,381812
08-May-26,157.21,158.25,157.01,157.08,138681
07-May-26,158.53,158.53,155.35,155.65,470205
06-May-26,158.00,159.17,157.76,159.09,341006
05-May-26,156.24,157.65,155.94,156.76,200728
04-May-26,158.24,158.78,155.58,155.94,617237
30-Apr-26,156.63,158.27,156.63,157.91,709557
29-Apr-26,157.80,157.80,155.18,155.18,174520
28-Apr-26,158.42,158.87,157.70,158.87,139381
27-Apr-26,161.98,161.98,159.43,159.50,657549
24-Apr-26,162.90,163.00,161.18,161.21,1549462
23-Apr-26,165.89,165.89,162.45,162.86,3859419
22-Apr-26,168.89,168.89,164.78,164.94,1173928
20-Apr-26,167.36,168.43,166.80,167.81,306085
17-Apr-26,168.21,169.03,167.00,167.82,163557
16-Apr-26,169.00,169.00,166.36,166.54,338415
15-Apr-26,166.00,168.71,166.00,167.42,661075
14-Apr-26,167.87,169.48,167.66,169.48,470259
13-Apr-26,166.20,167.55,165.96,167.55,1488088
10-Apr-26,167.29,167.74,166.14,166.80,1356795
09-Apr-26,164.70,166.61,164.00,166.36,313983
08-Apr-26,164.32,165.47,163.13,163.88,2099340
07-Apr-26,158.30,159.16,157.75,158.42,324618
06-Apr-26,160.30,160.42,159.24,159.55,3555046
02-Apr-26,158.05,160.10,156.31,159.76,6046036
01-Apr-26,158.77,160.51,158.77,159.78,408698
31-Mar-26,156.56,158.79,155.68,158.79,1053884
30-Mar-26,155.13,156.65,154.50,155.00,393718
27-Mar-26,154.32,155.88,153.59,153.59,315161
26-Mar-26,156.00,157.02,154.89,155.19,170061
25-Mar-26,156.50,158.53,156.06,157.22,2034559
24-Mar-26,154.10,155.22,152.92,155.22,449737
23-Mar-26,151.58,155.73,151.57,155.73,3333743
20-Mar-26,152.10,152.10,148.29,148.98,4854706
19-Mar-26,150.50,153.26,149.50,152.50,250456
18-Mar-26,152.77,153.86,152.27,152.27,1368325
17-Mar-26,152.70,155.00,152.70,153.12,1896845
16-Mar-26,153.81,154.60,152.09,153.18,560492
13-Mar-26,153.50,154.42,150.57,150.62,4171155
12-Mar-26,155.40,155.40,152.00,152.28,3984063
11-Mar-26,155.28,158.28,154.96,156.39,3161968
10-Mar-26,157.07,158.24,154.65,156.47,3067578
09-Mar-26,153.85,155.96,152.16,155.51,1644695
06-Mar-26,155.53,155.53,153.55,154.18,514825
05-Mar-26,160.00,160.00,155.09,155.43,4568649
04-Mar-26,160.16,161.11,158.68,160.05,2017826
03-Mar-26,160.35,160.37,155.56,157.52,1716299
02-Mar-26,163.90,164.16,162.00,163.54,1422370
27-Feb-26,165.62,166.25,164.33,164.63,736279
26-Feb-26,166.30,166.79,164.38,166.30,342935
25-Feb-26,168.10,168.10,165.47,165.94,1293477
24-Feb-26,165.15,166.75,164.57,166.20,558972
23-Feb-26,164.79,165.44,163.54,164.50,1437235
20-Feb-26,161.90,164.76,161.56,164.76,790548
19-Feb-26,161.60,162.91,161.01,162.91,258145
18-Feb-26,161.01,163.08,160.33,160.95,589263
13-Feb-26,161.06,161.66,159.01,161.48,1418549
12-Feb-26,165.77,165.77,163.20,163.33,698275
11-Feb-26,164.01,166.00,163.34,165.79,164842
10-Feb-26,162.75,163.37,161.86,162.38,301481
09-Feb-26,160.71,162.39,160.00,162.39,1306851
06-Feb-26,160.08,161.28,158.73,159.78,412121
05-Feb-26,160.70,162.10,159.68,159.68,1058430
04-Feb-26,163.23,163.58,159.01,160.06,2369348
03-Feb-26,162.53,164.57,162.33,163.87,2531181
02-Feb-26,159.98,160.92,158.04,160.92,558744
30-Jan-26,160.20,160.31,157.66,158.39,1287669
29-Jan-26,164.28,164.28,159.30,160.46,372882
28-Jan-26,162.20,164.06,161.13,163.00,2961629
27-Jan-26,159.86,162.69,159.86,161.71,800119
26-Jan-26,159.29,160.78,157.64,158.27,3526396
23-Jan-26,157.16,159.69,155.28,159.00,748106
22-Jan-26,153.26,156.84,151.43,155.60,1773531
21-Jan-26,148.95,152.00,148.91,152.00,480920
20-Jan-26,145.43,147.34,145.24,147.22,1053619
19-Jan-26,146.65,147.50,146.08,146.55,250458

*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: NSDV11