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
13/06/2025	-0,37%	-0,46	124,88	124,25	124,14	125,16	845K	50
12/06/2025	0,14%	0,18	125,34	124,50	124,38	125,34	5M	120
11/06/2025	0,08%	0,10	125,16	125,06	124,23	125,54	7M	46
10/06/2025	0,28%	0,35	125,06	125,96	124,93	125,96	4M	98
09/06/2025	0,32%	0,40	124,71	124,20	123,21	124,97	6M	103
06/06/2025	-0,18%	-0,22	124,31	124,50	123,81	125,05	4M	68
05/06/2025	-0,33%	-0,41	124,53	125,00	124,25	125,50	8M	75

04/06/2025	-0,59%	-0,74	124,94	126,86	124,62	126,86	7M	96
03/06/2025	0,83%	1,04	125,68	124,39	124,39	125,76	2M	81
02/06/2025	-0,40%	-0,50	124,64	126,21	124,47	126,36	1M	88
30/05/2025	-1,23%	-1,56	125,14	127,14	124,65	127,40	1M	65
29/05/2025	-0,02%	-0,03	126,70	126,73	126,11	127,13	4M	53
28/05/2025	-0,80%	-1,02	126,73	127,35	126,33	127,35	135K	47
27/05/2025	0,95%	1,20	127,75	127,82	127,48	128,03	4M	60
26/05/2025	0,69%	0,87	126,55	125,91	125,69	126,90	2M	72
23/05/2025	0,43%	0,54	125,68	124,81	123,59	125,82	548K	118
22/05/2025	-0,42%	-0,53	125,14	125,05	124,92	126,39	3M	85
21/05/2025	-1,51%	-1,93	125,67	128,21	125,53	128,21	1M	84
20/05/2025	0,71%	0,90	127,60	126,70	126,55	127,60	1M	64
19/05/2025	-0,31%	-0,40	126,70	126,54	126,06	127,33	260K	67
16/05/2025	0,03%	0,04	127,10	126,00	125,56	127,10	382K	71
15/05/2025	1,02%	1,28	127,06	125,50	125,50	127,06	1M	64
14/05/2025	0,23%	0,29	125,78	125,22	125,18	125,97	1M	59
13/05/2025	1,59%	1,97	125,49	124,00	123,52	125,68	843K	395
12/05/2025	-0,28%	-0,35	123,52	124,31	123,26	125,98	2M	530
09/05/2025	-0,35%	-0,44	123,87	124,77	123,11	124,77	3M	1.161
08/05/2025	2,02%	2,46	124,31	124,00	123,59	125,03	2M	797
07/05/2025	-0,48%	-0,59	121,85	123,67	121,66	123,67	3M	639
06/05/2025	-0,41%	-0,51	122,44	123,16	122,44	123,80	569K	1.195
05/05/2025	-0,94%	-1,17	122,95	124,25	122,70	124,50	3M	1.127
02/05/2025	-0,27%	-0,34	124,12	125,50	123,60	125,50	842K	688
30/04/2025	0,70%	0,86	124,46	124,21	122,94	124,46	4M	680
29/04/2025	-0,08%	-0,10	123,60	123,73	123,50	124,83	1M	742
28/04/2025	0,22%	0,27	123,70	123,50	122,80	124,13	3M	495
25/04/2025	0,19%	0,24	123,43	123,00	122,95	123,64	1M	637
24/04/2025	1,99%	2,40	123,19	121,12	121,12	123,29	2M	606
23/04/2025	1,24%	1,48	120,79	120,51	120,49	121,83	4M	1.061
22/04/2025	0,69%	0,82	119,31	118,00	117,58	119,50	4M	270
17/04/2025	0,44%	0,52	118,49	117,80	117,69	118,76	4M	121
16/04/2025	-0,08%	-0,09	117,97	118,50	117,42	118,68	6M	179
15/04/2025	-0,69%	-0,82	118,06	118,00	118,00	119,05	2M	37
14/04/2025	1,56%	1,83	118,88	118,23	117,76	119,18	6M	59
11/04/2025	1,32%	1,52	117,05	116,67	115,55	117,80	5M	53
10/04/2025	-1,33%	-1,56	115,53	116,65	114,99	117,70	2M	443
09/04/2025	2,72%	3,10	117,09	112,93	112,93	118,50	10M	217
08/04/2025	-0,77%	-0,89	113,99	115,80	113,53	116,57	7M	182
07/04/2025	-1,24%	-1,44	114,88	115,11	113,50	118,10	11M	404
04/04/2025	-2,87%	-3,44	116,32	118,60	115,90	118,60	5M	288
03/04/2025	0,16%	0,19	119,76	119,57	119,13	120,60	1M	78
02/04/2025	-0,65%	-0,78	119,57	120,01	119,26	120,39	2M	38
01/04/2025	0,91%	1,09	120,35	118,71	118,71	121,11	3M	425
31/03/2025	-1,41%	-1,71	119,26	120,50	119,10	120,58	1M	54
28/03/2025	-0,47%	-0,57	120,97	121,20	120,39	121,58	2M	83
27/03/2025	-0,02%	-0,03	121,54	121,51	121,47	122,35	1M	41
26/03/2025	0,53%	0,64	121,57	121,08	120,86	121,57	683K	50
25/03/2025	0,27%	0,32	120,93	121,20	120,54	121,94	390K	311
24/03/2025	-0,10%	-0,12	120,61	120,73	120,30	121,36	682K	55
21/03/2025	-0,45%	-0,54	120,73	121,29	120,65	121,29	157K	35
20/03/2025	-0,08%	-0,10	121,27	121,37	120,74	121,43	234K	86
19/03/2025	0,58%	0,70	121,37	120,59	120,59	121,50	78K	39
18/03/2025	0,07%	0,08	120,67	119,70	119,70	120,70	707K	61
17/03/2025	1,10%	1,31	120,59	119,50	118,82	120,88	292K	243
14/03/2025	2,73%	3,17	119,28	116,99	116,92	119,48	248K	190
13/03/2025	1,91%	2,18	116,11	114,29	114,28	116,11	686K	59
12/03/2025	-0,65%	-0,74	113,93	114,64	113,38	114,93	2M	201
11/03/2025	-0,68%	-0,78	114,67	115,80	113,82	115,98	712K	248
10/03/2025	-0,50%	-0,58	115,45	116,00	114,31	116,00	850K	82
07/03/2025	1,03%	1,18	116,03	114,29	113,75	116,64	2M	119
06/03/2025	0,68%	0,78	114,85	113,20	113,20	115,21	4M	76
05/03/2025	0,78%	0,88	114,07	114,40	113,44	115,00	105K	61
28/02/2025	-1,87%	-2,16	113,19	115,70	113,00	115,70	157K	84
27/02/2025	-0,15%	-0,17	115,35	115,26	115,26	116,02	55K	40
26/02/2025	-0,54%	-0,63	115,52	117,32	115,47	117,32	678K	61
25/02/2025	1,02%	1,17	116,15	115,43	114,95	116,25	634K	60
24/02/2025	-0,31%	-0,36	114,98	115,85	114,90	116,13	46K	49
21/02/2025	-0,28%	-0,32	115,34	116,00	115,23	116,04	70K	41
20/02/2025	-0,31%	-0,36	115,66	116,70	115,48	116,70	130K	262
19/02/2025	-0,54%	-0,63	116,02	115,93	115,81	116,57	67K	44
18/02/2025	0,11%	0,13	116,65	116,52	116,45	117,33	109K	56
17/02/2025	-0,23%	-0,27	116,52	117,10	116,52	117,66	69K	54
14/02/2025	2,93%	3,32	116,79	114,40	114,40	116,86	81K	51
13/02/2025	-0,11%	-0,12	113,47	113,59	113,00	113,66	156K	39
12/02/2025	-1,63%	-1,88	113,59	115,50	113,40	115,50	114K	59
11/02/2025	0,58%	0,67	115,47	114,68	114,42	115,83	433K	40
10/02/2025	0,99%	1,13	114,80	113,67	113,67	114,87	348K	294
07/02/2025	-0,96%	-1,10	113,67	114,68	113,52	114,92	3M	101
06/02/2025	0,54%	0,62	114,77	114,50	114,10	114,87	106K	72
05/02/2025	0,00%	0,00	114,15	114,20	113,59	114,73	112K	47
04/02/2025	-0,58%	-0,67	114,15	114,41	113,69	114,80	1M	56
03/02/2025	0,17%	0,19	114,82	113,50	113,50	115,42	2M	197
31/01/2025	-0,77%	-0,89	114,63	115,85	114,63	116,27	321K	50
30/01/2025	2,09%	2,36	115,52	114,30	114,02	116,01	155K	46
29/01/2025	-0,47%	-0,54	113,16	114,29	113,16	114,29	169K	42
28/01/2025	-0,27%	-0,31	113,70	114,60	113,53	114,60	49K	39
27/01/2025	2,43%	2,71	114,01	111,25	111,25	114,01	445K	69
24/01/2025	-0,04%	-0,04	111,30	111,06	111,06	111,77	439K	40
23/01/2025	-0,25%	-0,28	111,34	111,84	111,13	112,27	323K	45
22/01/2025	-0,13%	-0,15	111,62	112,40	111,55	112,40	165K	48
21/01/2025	0,41%	0,46	111,77	110,90	110,00	111,82	131K	43
20/01/2025	0,49%	0,54	111,31	110,60	110,05	111,34	131K	216
17/01/2025	1,11%	1,22	110,77	109,86	109,45	111,08	185K	52
16/01/2025	-0,88%	-0,97	109,55	109,50	109,00	110,45	281K	61
15/01/2025	2,23%	2,41	110,52	109,20	108,78	110,56	225K	63
14/01/2025	0,11%	0,12	108,11	107,70	107,23	108,20	332K	59
13/01/2025	0,36%	0,39	107,99	107,79	107,57	108,51	436K	107
10/01/2025	-0,56%	-0,61	107,60	108,06	107,56	108,40	84K	65
09/01/2025	-0,21%	-0,23	108,21	108,50	108,08	108,74	612K	61
08/01/2025	-1,63%	-1,80	108,44	110,95	108,42	110,95	911K	79
07/01/2025	0,64%	0,70	110,24	110,27	109,90	110,65	389K	80
06/01/2025	1,26%	1,36	109,54	109,30	108,26	109,83	525K	100
03/01/2025	-1,48%	-1,62	108,18	109,50	108,16	110,00	6M	106
02/01/2025	-0,73%	-0,81	109,80	110,59	109,25	110,59	365K	156
30/12/2024	0,23%	0,25	110,61	110,99	110,21	111,39	6M	102
27/12/2024	-0,76%	-0,85	110,36	110,66	110,24	111,84	354K	81
26/12/2024	0,21%	0,23	111,21	110,50	110,50	112,80	206K	99
23/12/2024	-1,93%	-2,18	110,98	112,70	110,98	112,95	191K	181
20/12/2024	0,40%	0,45	113,16	113,00	112,11	113,25	239K	79
19/12/2024	0,19%	0,21	112,71	113,09	112,25	114,03	604K	759
18/12/2024	-3,29%	-3,83	112,50	115,50	112,00	115,51	401K	87
17/12/2024	1,23%	1,41	116,33	115,50	115,08	116,79	126K	63
16/12/2024	-0,98%	-1,14	114,92	116,32	114,92	116,99	227K	157
13/12/2024	-1,08%	-1,27	116,06	117,99	115,98	117,99	1M	191
12/12/2024	-2,15%	-2,58	117,33	118,53	117,05	118,82	4M	67
11/12/2024	0,54%	0,64	119,91	119,50	118,16	121,00	6M	95
10/12/2024	0,76%	0,90	119,27	118,60	118,60	119,46	679K	72
09/12/2024	1,44%	1,68	118,37	117,35	117,35	118,77	617K	73
06/12/2024	-1,16%	-1,37	116,69	118,50	116,69	118,50	547K	82
05/12/2024	1,17%	1,37	118,06	117,86	117,45	118,18	2M	55
04/12/2024	-0,37%	-0,43	116,69	116,93	116,69	117,45	73K	58
03/12/2024	0,64%	0,75	117,12	116,21	116,21	117,41	366K	70
02/12/2024	-0,21%	-0,24	116,37	115,90	115,89	116,85	2M	156
29/11/2024	0,96%	1,11	116,61	116,10	115,13	116,83	1M	195
28/11/2024	-2,01%	-2,37	115,50	117,43	115,50	117,45	1M	82
27/11/2024	-	-	117,87	119,50	117,65	119,63	374K	280

Date,Open,High,Low,Close,Volume
13-Jun-25,124.25,125.16,124.14,124.88,844990
12-Jun-25,124.50,125.34,124.38,125.34,5325651
11-Jun-25,125.06,125.54,124.23,125.16,6869759
10-Jun-25,125.96,125.96,124.93,125.06,3841901
09-Jun-25,124.20,124.97,123.21,124.71,5817267
06-Jun-25,124.50,125.05,123.81,124.31,4319922
05-Jun-25,125.00,125.50,124.25,124.53,7723457
04-Jun-25,126.86,126.86,124.62,124.94,6778956
03-Jun-25,124.39,125.76,124.39,125.68,2117356
02-Jun-25,126.21,126.36,124.47,124.64,1003093
30-May-25,127.14,127.40,124.65,125.14,1452225
29-May-25,126.73,127.13,126.11,126.70,3932200
28-May-25,127.35,127.35,126.33,126.73,135038
27-May-25,127.82,128.03,127.48,127.75,4390059
26-May-25,125.91,126.90,125.69,126.55,1720413
23-May-25,124.81,125.82,123.59,125.68,547936
22-May-25,125.05,126.39,124.92,125.14,2982703
21-May-25,128.21,128.21,125.53,125.67,1318534
20-May-25,126.70,127.60,126.55,127.60,1393605
19-May-25,126.54,127.33,126.06,126.70,259852
16-May-25,126.00,127.10,125.56,127.10,382407
15-May-25,125.50,127.06,125.50,127.06,1125987
14-May-25,125.22,125.97,125.18,125.78,1045179
13-May-25,124.00,125.68,123.52,125.49,843267
12-May-25,124.31,125.98,123.26,123.52,2081079
09-May-25,124.77,124.77,123.11,123.87,3145089
08-May-25,124.00,125.03,123.59,124.31,1705137
07-May-25,123.67,123.67,121.66,121.85,2537785
06-May-25,123.16,123.80,122.44,122.44,569402
05-May-25,124.25,124.50,122.70,122.95,2751584
02-May-25,125.50,125.50,123.60,124.12,841866
30-Apr-25,124.21,124.46,122.94,124.46,4030927
29-Apr-25,123.73,124.83,123.50,123.60,1457892
28-Apr-25,123.50,124.13,122.80,123.70,3352024
25-Apr-25,123.00,123.64,122.95,123.43,1406730
24-Apr-25,121.12,123.29,121.12,123.19,1650503
23-Apr-25,120.51,121.83,120.49,120.79,3518703
22-Apr-25,118.00,119.50,117.58,119.31,4118457
17-Apr-25,117.80,118.76,117.69,118.49,4189388
16-Apr-25,118.50,118.68,117.42,117.97,5970296
15-Apr-25,118.00,119.05,118.00,118.06,1539073
14-Apr-25,118.23,119.18,117.76,118.88,5670054
11-Apr-25,116.67,117.80,115.55,117.05,4516141
10-Apr-25,116.65,117.70,114.99,115.53,2246562
09-Apr-25,112.93,118.50,112.93,117.09,10234786
08-Apr-25,115.80,116.57,113.53,113.99,7123954
07-Apr-25,115.11,118.10,113.50,114.88,10561901
04-Apr-25,118.60,118.60,115.90,116.32,4569999
03-Apr-25,119.57,120.60,119.13,119.76,1224509
02-Apr-25,120.01,120.39,119.26,119.57,2446307
01-Apr-25,118.71,121.11,118.71,120.35,3081573
31-Mar-25,120.50,120.58,119.10,119.26,1344344
28-Mar-25,121.20,121.58,120.39,120.97,1526949
27-Mar-25,121.51,122.35,121.47,121.54,1301163
26-Mar-25,121.08,121.57,120.86,121.57,682597
25-Mar-25,121.20,121.94,120.54,120.93,389657
24-Mar-25,120.73,121.36,120.30,120.61,681523
21-Mar-25,121.29,121.29,120.65,120.73,156708
20-Mar-25,121.37,121.43,120.74,121.27,233979
19-Mar-25,120.59,121.50,120.59,121.37,77777
18-Mar-25,119.70,120.70,119.70,120.67,707282
17-Mar-25,119.50,120.88,118.82,120.59,292463
14-Mar-25,116.99,119.48,116.92,119.28,247882
13-Mar-25,114.29,116.11,114.28,116.11,685911
12-Mar-25,114.64,114.93,113.38,113.93,1724091
11-Mar-25,115.80,115.98,113.82,114.67,711825
10-Mar-25,116.00,116.00,114.31,115.45,850022
07-Mar-25,114.29,116.64,113.75,116.03,1857750
06-Mar-25,113.20,115.21,113.20,114.85,3537263
05-Mar-25,114.40,115.00,113.44,114.07,105367
28-Feb-25,115.70,115.70,113.00,113.19,157285
27-Feb-25,115.26,116.02,115.26,115.35,54570
26-Feb-25,117.32,117.32,115.47,115.52,677723
25-Feb-25,115.43,116.25,114.95,116.15,634228
24-Feb-25,115.85,116.13,114.90,114.98,45588
21-Feb-25,116.00,116.04,115.23,115.34,69742
20-Feb-25,116.70,116.70,115.48,115.66,130480
19-Feb-25,115.93,116.57,115.81,116.02,66510
18-Feb-25,116.52,117.33,116.45,116.65,108570
17-Feb-25,117.10,117.66,116.52,116.52,69390
14-Feb-25,114.40,116.86,114.40,116.79,81366
13-Feb-25,113.59,113.66,113.00,113.47,155592
12-Feb-25,115.50,115.50,113.40,113.59,113694
11-Feb-25,114.68,115.83,114.42,115.47,433176
10-Feb-25,113.67,114.87,113.67,114.80,348305
07-Feb-25,114.68,114.92,113.52,113.67,3096824
06-Feb-25,114.50,114.87,114.10,114.77,105958
05-Feb-25,114.20,114.73,113.59,114.15,112076
04-Feb-25,114.41,114.80,113.69,114.15,1226538
03-Feb-25,113.50,115.42,113.50,114.82,2082797
31-Jan-25,115.85,116.27,114.63,114.63,320710
30-Jan-25,114.30,116.01,114.02,115.52,155211
29-Jan-25,114.29,114.29,113.16,113.16,168600
28-Jan-25,114.60,114.60,113.53,113.70,48794
27-Jan-25,111.25,114.01,111.25,114.01,444930
24-Jan-25,111.06,111.77,111.06,111.30,439093
23-Jan-25,111.84,112.27,111.13,111.34,322870
22-Jan-25,112.40,112.40,111.55,111.62,165263
21-Jan-25,110.90,111.82,110.00,111.77,131111
20-Jan-25,110.60,111.34,110.05,111.31,131308
17-Jan-25,109.86,111.08,109.45,110.77,185004
16-Jan-25,109.50,110.45,109.00,109.55,281420
15-Jan-25,109.20,110.56,108.78,110.52,224781
14-Jan-25,107.70,108.20,107.23,108.11,331809
13-Jan-25,107.79,108.51,107.57,107.99,435745
10-Jan-25,108.06,108.40,107.56,107.60,84154
09-Jan-25,108.50,108.74,108.08,108.21,611600
08-Jan-25,110.95,110.95,108.42,108.44,911464
07-Jan-25,110.27,110.65,109.90,110.24,389227
06-Jan-25,109.30,109.83,108.26,109.54,524614
03-Jan-25,109.50,110.00,108.16,108.18,5549554
02-Jan-25,110.59,110.59,109.25,109.80,364840
30-Dec-24,110.99,111.39,110.21,110.61,5694119
27-Dec-24,110.66,111.84,110.24,110.36,353931
26-Dec-24,110.50,112.80,110.50,111.21,205509
23-Dec-24,112.70,112.95,110.98,110.98,191020
20-Dec-24,113.00,113.25,112.11,113.16,239341
19-Dec-24,113.09,114.03,112.25,112.71,603634
18-Dec-24,115.50,115.51,112.00,112.50,401260
17-Dec-24,115.50,116.79,115.08,116.33,126228
16-Dec-24,116.32,116.99,114.92,114.92,226928
13-Dec-24,117.99,117.99,115.98,116.06,1032479
12-Dec-24,118.53,118.82,117.05,117.33,3557405
11-Dec-24,119.50,121.00,118.16,119.91,5577795
10-Dec-24,118.60,119.46,118.60,119.27,679327
09-Dec-24,117.35,118.77,117.35,118.37,617078
06-Dec-24,118.50,118.50,116.69,116.69,546689
05-Dec-24,117.86,118.18,117.45,118.06,1962576
04-Dec-24,116.93,117.45,116.69,116.69,72676
03-Dec-24,116.21,117.41,116.21,117.12,366356
02-Dec-24,115.90,116.85,115.89,116.37,1586322
29-Nov-24,116.10,116.83,115.13,116.61,1441422
28-Nov-24,117.43,117.45,115.50,115.50,1279037
27-Nov-24,119.50,119.63,117.65,117.87,374031

*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