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
02/05/2024	1,98%	2,26	116,41	116,10	114,47	116,79	300K	98
30/04/2024	0,00%	0,00	114,15	114,38	113,59	114,90	116K	79
29/04/2024	0,13%	0,15	114,15	114,23	113,92	114,77	96K	92
26/04/2024	1,13%	1,27	114,00	113,78	113,39	114,27	168K	45
25/04/2024	-0,85%	-0,97	112,73	113,62	112,62	113,63	159K	95
24/04/2024	-0,40%	-0,46	113,70	114,16	113,42	114,17	411K	64
23/04/2024	-0,83%	-0,95	114,16	114,50	113,60	114,59	226K	96
22/04/2024	0,22%	0,25	115,11	114,80	113,99	115,55	166K	99
19/04/2024	0,61%	0,70	114,86	114,39	114,17	115,50	69K	56
18/04/2024	-0,05%	-0,06	114,16	114,45	113,50	115,20	123K	60
17/04/2024	0,14%	0,16	114,22	115,55	114,10	115,55	378K	108
16/04/2024	-1,29%	-1,49	114,06	115,30	113,82	115,30	150K	106
15/04/2024	0,79%	0,91	115,55	115,52	114,72	116,11	88K	120
12/04/2024	-1,28%	-1,49	114,64	116,20	114,56	116,20	81K	98
11/04/2024	-0,15%	-0,17	116,13	116,54	115,77	116,55	68K	66
10/04/2024	-1,57%	-1,85	116,30	118,21	116,23	118,21	196K	123
09/04/2024	0,55%	0,65	118,15	116,70	116,70	118,30	117K	102
08/04/2024	1,60%	1,85	117,50	115,89	115,66	117,56	236K	101
05/04/2024	-0,46%	-0,54	115,65	116,14	115,39	116,39	1M	91
04/04/2024	0,74%	0,85	116,19	115,60	115,60	117,48	830K	71
03/04/2024	-0,10%	-0,12	115,34	115,41	114,69	115,75	288K	81
02/04/2024	0,27%	0,31	115,46	113,90	113,90	115,47	187K	95
01/04/2024	-0,09%	-0,10	115,15	115,49	114,96	116,10	298K	175
28/03/2024	0,50%	0,57	115,25	114,68	114,51	115,25	199K	95
27/03/2024	0,77%	0,88	114,68	113,78	113,40	114,81	226K	94
26/03/2024	0,04%	0,04	113,80	113,05	113,05	114,21	189K	75
25/03/2024	-0,30%	-0,34	113,76	114,33	113,70	114,42	79K	77
22/03/2024	-0,74%	-0,85	114,10	114,20	113,90	114,67	292K	113
21/03/2024	0,10%	0,12	114,95	114,83	114,55	115,79	79K	72
20/03/2024	0,78%	0,89	114,83	114,00	113,75	114,96	158K	70
19/03/2024	0,33%	0,38	113,94	113,90	113,71	114,25	112K	75
18/03/2024	0,36%	0,41	113,56	113,40	113,19	113,97	275K	77
15/03/2024	-0,31%	-0,35	113,15	113,58	112,82	114,34	188K	102
14/03/2024	-0,74%	-0,85	113,50	114,00	113,46	114,35	293K	86
13/03/2024	-0,20%	-0,23	114,35	114,23	113,32	115,00	287K	107
12/03/2024	0,60%	0,68	114,58	114,50	114,32	114,85	264K	134
11/03/2024	-0,52%	-0,60	113,90	113,58	112,40	114,43	345K	137
08/03/2024	-0,30%	-0,35	114,50	114,00	113,44	114,89	709K	135
07/03/2024	-0,39%	-0,45	114,85	115,54	114,72	116,28	786K	137
06/03/2024	-0,22%	-0,25	115,30	116,15	115,30	116,32	215K	113
05/03/2024	-0,64%	-0,74	115,55	116,35	115,33	116,55	567K	247
04/03/2024	-0,79%	-0,93	116,29	117,40	116,06	117,40	333K	274
01/03/2024	0,16%	0,19	117,22	117,27	116,94	118,35	268K	138
29/02/2024	-0,46%	-0,54	117,03	117,81	116,89	118,39	553K	128
28/02/2024	-0,53%	-0,63	117,57	118,44	117,42	118,50	295K	92
27/02/2024	1,45%	1,69	118,20	116,76	116,76	118,20	257K	92
26/02/2024	-0,26%	-0,30	116,51	116,80	116,21	117,19	313K	109
23/02/2024	-0,65%	-0,76	116,81	118,00	116,64	118,30	284K	78
22/02/2024	0,57%	0,67	117,57	117,90	117,07	117,97	412K	96
21/02/2024	-0,61%	-0,72	116,90	117,60	116,84	117,83	428K	120
20/02/2024	0,10%	0,12	117,62	117,01	117,01	117,91	2M	97
19/02/2024	0,06%	0,07	117,50	117,43	116,78	117,53	440K	150
16/02/2024	0,74%	0,86	117,43	117,00	116,60	118,20	213K	120
15/02/2024	0,81%	0,94	116,57	116,27	116,22	116,82	231K	109
14/02/2024	-0,66%	-0,77	115,63	116,39	115,43	116,39	130K	148
09/02/2024	-0,16%	-0,19	116,40	116,90	115,90	116,90	128K	88
08/02/2024	-1,40%	-1,66	116,59	118,30	116,59	118,62	268K	108
07/02/2024	0,14%	0,17	118,25	118,08	117,91	118,70	367K	133
06/02/2024	1,97%	2,28	118,08	116,00	116,00	118,17	189K	121
05/02/2024	0,43%	0,50	115,80	114,90	114,36	115,97	258K	113
02/02/2024	-0,62%	-0,72	115,30	116,39	114,67	116,79	184K	105
01/02/2024	0,28%	0,32	116,02	116,00	115,18	116,02	666K	143
31/01/2024	0,44%	0,51	115,70	115,45	115,45	116,80	421K	116
30/01/2024	-0,70%	-0,81	115,19	116,06	114,85	116,06	228K	85
29/01/2024	-0,51%	-0,60	116,00	116,77	115,65	116,77	108K	134
26/01/2024	0,56%	0,65	116,60	115,70	115,70	116,87	183K	113
25/01/2024	-0,13%	-0,15	115,95	117,35	115,68	117,35	230K	81
24/01/2024	0,51%	0,59	116,10	116,46	115,74	116,89	216K	67
23/01/2024	1,11%	1,27	115,51	114,97	114,61	115,54	149K	86
22/01/2024	-0,37%	-0,42	114,24	114,80	113,79	115,15	172K	109
19/01/2024	0,14%	0,16	114,66	114,50	114,13	115,32	150K	101
18/01/2024	-0,52%	-0,60	114,50	116,20	114,28	116,20	1M	126
17/01/2024	-0,52%	-0,60	115,10	115,70	115,02	115,83	262K	84
16/01/2024	-1,57%	-1,85	115,70	116,71	115,50	116,82	326K	151
15/01/2024	0,26%	0,30	117,55	116,70	116,21	117,74	724K	160
12/01/2024	0,04%	0,05	117,25	117,17	116,91	117,91	528K	104
11/01/2024	-0,31%	-0,36	117,20	117,64	116,55	118,39	308K	120
10/01/2024	-0,71%	-0,84	117,56	118,40	117,11	118,40	356K	142
09/01/2024	-0,80%	-0,95	118,40	118,71	118,26	119,35	415K	138
08/01/2024	0,14%	0,17	119,35	119,50	118,71	119,97	409K	192
05/01/2024	0,24%	0,28	119,18	118,75	118,05	119,86	980K	172
04/01/2024	-1,00%	-1,20	118,90	120,80	118,70	120,89	683K	168
03/01/2024	0,42%	0,50	120,10	119,80	119,58	121,03	484K	146
02/01/2024	-0,74%	-0,89	119,60	120,25	118,88	120,48	772K	283
28/12/2023	0,19%	0,23	120,49	120,00	120,00	120,74	306K	139
27/12/2023	0,43%	0,51	120,26	119,50	119,50	120,58	688K	126
26/12/2023	0,76%	0,90	119,75	119,16	118,99	119,75	285K	164
22/12/2023	0,64%	0,75	118,85	118,60	118,09	119,01	273K	114
21/12/2023	0,98%	1,15	118,10	117,69	117,50	118,40	400K	91
20/12/2023	-0,58%	-0,68	116,95	117,60	116,85	118,14	753K	166
19/12/2023	0,67%	0,78	117,63	117,20	117,11	117,63	358K	107
18/12/2023	0,85%	0,99	116,85	117,50	116,05	117,99	180K	139
15/12/2023	-0,12%	-0,14	115,86	116,50	115,59	116,69	287K	136
14/12/2023	0,57%	0,66	116,00	117,00	115,40	117,00	193K	140
13/12/2023	1,96%	2,22	115,34	113,85	113,01	115,34	448K	128
12/12/2023	-0,19%	-0,21	113,12	113,50	112,79	113,68	686K	106
11/12/2023	-0,56%	-0,64	113,33	113,19	112,99	113,54	245K	161
08/12/2023	1,17%	1,32	113,97	113,89	112,40	114,00	1M	200
07/12/2023	-0,85%	-0,97	112,65	114,00	112,25	114,00	563K	123
06/12/2023	-0,02%	-0,02	113,62	114,84	112,61	114,99	241K	161
05/12/2023	0,14%	0,16	113,64	113,60	112,99	114,02	393K	146
04/12/2023	-0,59%	-0,67	113,48	114,90	113,22	114,90	5M	254
01/12/2023	0,93%	1,05	114,15	113,30	113,30	114,47	6M	363
30/11/2023	1,09%	1,22	113,10	112,60	112,31	113,65	572K	133
29/11/2023	-0,04%	-0,05	111,88	112,99	111,75	112,99	261K	122
28/11/2023	0,65%	0,72	111,93	111,05	111,05	112,22	159K	97
27/11/2023	0,46%	0,51	111,21	110,80	110,65	111,42	228K	172
24/11/2023	-0,79%	-0,88	110,70	111,58	110,55	111,58	81K	88
23/11/2023	-0,16%	-0,18	111,58	112,00	111,51	112,13	245K	111
22/11/2023	0,14%	0,16	111,76	112,85	111,21	112,85	384K	116
21/11/2023	0,49%	0,54	111,60	111,06	110,35	112,40	197K	130
20/11/2023	0,23%	0,26	111,06	111,26	110,27	112,30	151K	151
17/11/2023	-0,27%	-0,30	110,80	112,14	110,70	112,14	151K	132
16/11/2023	1,37%	1,50	111,10	110,10	107,80	111,50	971K	216
14/11/2023	2,73%	2,91	109,60	107,40	107,24	109,60	4M	151
13/11/2023	0,11%	0,12	106,69	106,95	106,22	106,95	699K	153
10/11/2023	1,78%	1,86	106,57	105,97	104,46	106,75	3M	145
09/11/2023	-0,52%	-0,55	104,71	105,84	104,18	105,97	327K	128
08/11/2023	0,14%	0,15	105,26	105,27	104,80	105,80	318K	155
07/11/2023	1,38%	1,43	105,11	103,75	103,68	105,16	246K	144
06/11/2023	0,56%	0,58	103,68	104,10	103,04	104,10	120K	170
03/11/2023	2,60%	2,61	103,10	102,50	100,80	103,29	519K	143
01/11/2023	2,17%	2,13	100,49	98,80	98,80	100,70	86K	144
31/10/2023	0,58%	0,57	98,36	98,40	97,50	98,70	130K	131
30/10/2023	-0,59%	-0,58	97,79	99,39	97,68	99,39	230K	161
27/10/2023	-1,00%	-0,99	98,37	99,64	98,18	100,60	204K	141
26/10/2023	1,83%	1,79	99,36	97,80	97,80	99,93	6M	183
25/10/2023	-0,59%	-0,58	97,57	98,90	97,49	99,20	220K	105
24/10/2023	0,34%	0,33	98,15	99,30	97,74	99,30	63K	104
23/10/2023	0,38%	0,37	97,82	97,25	97,10	98,56	3M	194
20/10/2023	-0,99%	-0,97	97,45	98,60	97,17	98,60	204K	178
19/10/2023	0,71%	0,69	98,42	98,80	97,82	99,50	312K	230
18/10/2023	-1,48%	-1,47	97,73	99,60	97,64	99,60	386K	205
17/10/2023	-	-	99,20	100,66	99,00	100,79	3M	197

Date,Open,High,Low,Close,Volume
02-May-24,116.10,116.79,114.47,116.41,299957
30-Apr-24,114.38,114.90,113.59,114.15,115612
29-Apr-24,114.23,114.77,113.92,114.15,95709
26-Apr-24,113.78,114.27,113.39,114.00,167846
25-Apr-24,113.62,113.63,112.62,112.73,159301
24-Apr-24,114.16,114.17,113.42,113.70,411261
23-Apr-24,114.50,114.59,113.60,114.16,225618
22-Apr-24,114.80,115.55,113.99,115.11,165610
19-Apr-24,114.39,115.50,114.17,114.86,68940
18-Apr-24,114.45,115.20,113.50,114.16,122799
17-Apr-24,115.55,115.55,114.10,114.22,377690
16-Apr-24,115.30,115.30,113.82,114.06,150420
15-Apr-24,115.52,116.11,114.72,115.55,88334
12-Apr-24,116.20,116.20,114.56,114.64,80833
11-Apr-24,116.54,116.55,115.77,116.13,67793
10-Apr-24,118.21,118.21,116.23,116.30,196433
09-Apr-24,116.70,118.30,116.70,118.15,117069
08-Apr-24,115.89,117.56,115.66,117.50,236216
05-Apr-24,116.14,116.39,115.39,115.65,1034271
04-Apr-24,115.60,117.48,115.60,116.19,830115
03-Apr-24,115.41,115.75,114.69,115.34,287756
02-Apr-24,113.90,115.47,113.90,115.46,187265
01-Apr-24,115.49,116.10,114.96,115.15,297976
28-Mar-24,114.68,115.25,114.51,115.25,199304
27-Mar-24,113.78,114.81,113.40,114.68,225512
26-Mar-24,113.05,114.21,113.05,113.80,189256
25-Mar-24,114.33,114.42,113.70,113.76,79071
22-Mar-24,114.20,114.67,113.90,114.10,291799
21-Mar-24,114.83,115.79,114.55,114.95,79132
20-Mar-24,114.00,114.96,113.75,114.83,157939
19-Mar-24,113.90,114.25,113.71,113.94,112177
18-Mar-24,113.40,113.97,113.19,113.56,274771
15-Mar-24,113.58,114.34,112.82,113.15,187546
14-Mar-24,114.00,114.35,113.46,113.50,293074
13-Mar-24,114.23,115.00,113.32,114.35,287214
12-Mar-24,114.50,114.85,114.32,114.58,263933
11-Mar-24,113.58,114.43,112.40,113.90,344651
08-Mar-24,114.00,114.89,113.44,114.50,708975
07-Mar-24,115.54,116.28,114.72,114.85,786355
06-Mar-24,116.15,116.32,115.30,115.30,215229
05-Mar-24,116.35,116.55,115.33,115.55,566919
04-Mar-24,117.40,117.40,116.06,116.29,332884
01-Mar-24,117.27,118.35,116.94,117.22,267912
29-Feb-24,117.81,118.39,116.89,117.03,552712
28-Feb-24,118.44,118.50,117.42,117.57,294658
27-Feb-24,116.76,118.20,116.76,118.20,257264
26-Feb-24,116.80,117.19,116.21,116.51,312561
23-Feb-24,118.00,118.30,116.64,116.81,283523
22-Feb-24,117.90,117.97,117.07,117.57,412387
21-Feb-24,117.60,117.83,116.84,116.90,428412
20-Feb-24,117.01,117.91,117.01,117.62,1513818
19-Feb-24,117.43,117.53,116.78,117.50,440278
16-Feb-24,117.00,118.20,116.60,117.43,212669
15-Feb-24,116.27,116.82,116.22,116.57,230799
14-Feb-24,116.39,116.39,115.43,115.63,130028
09-Feb-24,116.90,116.90,115.90,116.40,128078
08-Feb-24,118.30,118.62,116.59,116.59,267985
07-Feb-24,118.08,118.70,117.91,118.25,367069
06-Feb-24,116.00,118.17,116.00,118.08,189096
05-Feb-24,114.90,115.97,114.36,115.80,257847
02-Feb-24,116.39,116.79,114.67,115.30,184499
01-Feb-24,116.00,116.02,115.18,116.02,666029
31-Jan-24,115.45,116.80,115.45,115.70,420541
30-Jan-24,116.06,116.06,114.85,115.19,228271
29-Jan-24,116.77,116.77,115.65,116.00,107539
26-Jan-24,115.70,116.87,115.70,116.60,183226
25-Jan-24,117.35,117.35,115.68,115.95,230122
24-Jan-24,116.46,116.89,115.74,116.10,216138
23-Jan-24,114.97,115.54,114.61,115.51,148936
22-Jan-24,114.80,115.15,113.79,114.24,172063
19-Jan-24,114.50,115.32,114.13,114.66,150412
18-Jan-24,116.20,116.20,114.28,114.50,1008625
17-Jan-24,115.70,115.83,115.02,115.10,262199
16-Jan-24,116.71,116.82,115.50,115.70,326271
15-Jan-24,116.70,117.74,116.21,117.55,723922
12-Jan-24,117.17,117.91,116.91,117.25,528245
11-Jan-24,117.64,118.39,116.55,117.20,307994
10-Jan-24,118.40,118.40,117.11,117.56,356099
09-Jan-24,118.71,119.35,118.26,118.40,415170
08-Jan-24,119.50,119.97,118.71,119.35,408709
05-Jan-24,118.75,119.86,118.05,119.18,980217
04-Jan-24,120.80,120.89,118.70,118.90,683027
03-Jan-24,119.80,121.03,119.58,120.10,483753
02-Jan-24,120.25,120.48,118.88,119.60,771931
28-Dec-23,120.00,120.74,120.00,120.49,306063
27-Dec-23,119.50,120.58,119.50,120.26,688178
26-Dec-23,119.16,119.75,118.99,119.75,285054
22-Dec-23,118.60,119.01,118.09,118.85,273129
21-Dec-23,117.69,118.40,117.50,118.10,400031
20-Dec-23,117.60,118.14,116.85,116.95,753281
19-Dec-23,117.20,117.63,117.11,117.63,357781
18-Dec-23,117.50,117.99,116.05,116.85,180184
15-Dec-23,116.50,116.69,115.59,115.86,287491
14-Dec-23,117.00,117.00,115.40,116.00,192862
13-Dec-23,113.85,115.34,113.01,115.34,448204
12-Dec-23,113.50,113.68,112.79,113.12,685697
11-Dec-23,113.19,113.54,112.99,113.33,244819
08-Dec-23,113.89,114.00,112.40,113.97,1041049
07-Dec-23,114.00,114.00,112.25,112.65,562896
06-Dec-23,114.84,114.99,112.61,113.62,240920
05-Dec-23,113.60,114.02,112.99,113.64,392884
04-Dec-23,114.90,114.90,113.22,113.48,4561457
01-Dec-23,113.30,114.47,113.30,114.15,5664233
30-Nov-23,112.60,113.65,112.31,113.10,571577
29-Nov-23,112.99,112.99,111.75,111.88,261249
28-Nov-23,111.05,112.22,111.05,111.93,158667
27-Nov-23,110.80,111.42,110.65,111.21,227834
24-Nov-23,111.58,111.58,110.55,110.70,80510
23-Nov-23,112.00,112.13,111.51,111.58,244867
22-Nov-23,112.85,112.85,111.21,111.76,384123
21-Nov-23,111.06,112.40,110.35,111.60,196553
20-Nov-23,111.26,112.30,110.27,111.06,151248
17-Nov-23,112.14,112.14,110.70,110.80,150880
16-Nov-23,110.10,111.50,107.80,111.10,970939
14-Nov-23,107.40,109.60,107.24,109.60,4239825
13-Nov-23,106.95,106.95,106.22,106.69,699383
10-Nov-23,105.97,106.75,104.46,106.57,3298515
09-Nov-23,105.84,105.97,104.18,104.71,327412
08-Nov-23,105.27,105.80,104.80,105.26,317783
07-Nov-23,103.75,105.16,103.68,105.11,245900
06-Nov-23,104.10,104.10,103.04,103.68,119637
03-Nov-23,102.50,103.29,100.80,103.10,518554
01-Nov-23,98.80,100.70,98.80,100.49,85566
31-Oct-23,98.40,98.70,97.50,98.36,130350
30-Oct-23,99.39,99.39,97.68,97.79,230415
27-Oct-23,99.64,100.60,98.18,98.37,203541
26-Oct-23,97.80,99.93,97.80,99.36,5699787
25-Oct-23,98.90,99.20,97.49,97.57,219591
24-Oct-23,99.30,99.30,97.74,98.15,62595
23-Oct-23,97.25,98.56,97.10,97.82,3404011
20-Oct-23,98.60,98.60,97.17,97.45,204287
19-Oct-23,98.80,99.50,97.82,98.42,311554
18-Oct-23,99.60,99.60,97.64,97.73,385750
17-Oct-23,100.66,100.79,99.00,99.20,3271973

*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