Cotação atual, histórico e gráfico do papel: NSLU11

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 NSLU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-0,13%	-0,22	172,30	174,56	168,13	174,56	240K	150
13/08/2025	-2,21%	-3,90	172,52	175,00	172,00	176,47	170K	144
12/08/2025	1,28%	2,23	176,42	173,25	172,08	177,00	349K	1.056
11/08/2025	3,37%	5,68	174,19	169,19	168,51	178,00	597K	2.192
08/08/2025	0,15%	0,25	168,51	168,30	168,30	170,00	53K	60
07/08/2025	1,20%	2,00	168,26	166,57	166,08	169,98	344K	1.231
06/08/2025	-0,43%	-0,72	166,26	166,99	166,24	168,90	370K	957

05/08/2025	-1,16%	-1,96	166,98	166,16	166,01	168,00	286K	124
04/08/2025	-0,62%	-1,06	168,94	170,00	165,75	170,00	233K	128
01/08/2025	0,00%	0,00	170,00	168,34	168,05	180,00	59K	61
31/07/2025	3,34%	5,50	170,00	164,01	163,42	173,74	543K	94
30/07/2025	-1,40%	-2,33	164,50	163,45	163,42	166,99	43K	35
29/07/2025	0,49%	0,81	166,83	166,04	165,01	166,86	167K	54
28/07/2025	0,01%	0,02	166,02	166,88	164,50	166,89	201K	56
25/07/2025	0,61%	1,00	166,00	166,64	165,22	166,90	65K	56
24/07/2025	-0,60%	-0,99	165,00	164,02	163,78	166,00	43K	36
23/07/2025	0,01%	0,01	165,99	167,00	164,50	167,00	27K	30
22/07/2025	-0,53%	-0,89	165,98	166,84	164,00	166,85	33K	18
21/07/2025	0,14%	0,23	166,87	166,63	163,63	166,89	56K	52
18/07/2025	1,86%	3,04	166,64	165,38	163,60	166,64	177K	78
17/07/2025	-0,85%	-1,40	163,60	165,00	163,60	166,00	78K	108
16/07/2025	-1,19%	-1,99	165,00	165,21	165,00	166,00	12K	17
15/07/2025	-0,10%	-0,16	166,99	167,11	161,00	167,97	157K	136
14/07/2025	2,24%	3,67	167,15	162,00	161,03	167,15	151K	159
11/07/2025	1,40%	2,25	163,48	161,23	159,55	163,48	437K	231
10/07/2025	-1,06%	-1,72	161,23	163,00	160,16	163,00	108K	92
09/07/2025	-1,42%	-2,35	162,95	165,84	161,03	165,90	114K	115
08/07/2025	2,45%	3,95	165,30	160,31	160,00	165,96	343K	1.008
07/07/2025	-0,77%	-1,25	161,35	162,99	160,00	162,99	105K	186
04/07/2025	2,85%	4,50	162,60	158,04	158,03	162,99	45K	53
03/07/2025	-1,19%	-1,90	158,10	160,30	157,71	160,30	299K	286
02/07/2025	-1,20%	-1,95	160,00	162,01	157,70	164,40	115K	55
01/07/2025	-3,00%	-5,01	161,95	168,89	152,43	168,89	276K	115
27/06/2025	2,92%	4,73	166,96	164,98	163,45	166,96	362K	70
26/06/2025	0,17%	0,28	162,23	161,95	161,95	163,14	163K	71
25/06/2025	-0,64%	-1,05	161,95	162,50	160,35	164,32	377K	127
24/06/2025	2,00%	3,20	163,00	164,98	160,00	164,98	146K	73
23/06/2025	0,50%	0,80	159,80	159,01	159,01	162,80	285K	97
20/06/2025	-1,79%	-2,90	159,00	160,54	158,64	161,85	3M	92
18/06/2025	-0,40%	-0,65	161,90	160,61	160,30	162,27	323K	58
17/06/2025	-2,13%	-3,54	162,55	167,38	160,19	167,38	239K	132
16/06/2025	1,27%	2,08	166,09	164,51	163,44	166,11	262K	119
13/06/2025	1,27%	2,05	164,01	161,50	160,18	165,00	76K	146
12/06/2025	2,50%	3,95	161,96	157,00	157,00	161,96	404K	573
11/06/2025	2,04%	3,16	158,01	154,90	153,30	158,89	248K	133
10/06/2025	0,01%	0,02	154,85	155,79	153,35	156,24	187K	142
09/06/2025	-0,54%	-0,84	154,83	156,01	154,83	160,00	121K	81
06/06/2025	-0,03%	-0,04	155,67	155,99	154,00	157,65	149K	87
05/06/2025	0,93%	1,44	155,71	155,78	153,35	155,98	77K	59
04/06/2025	0,06%	0,09	154,27	154,20	153,49	156,49	263K	217
03/06/2025	0,36%	0,55	154,18	156,70	154,00	157,50	320K	289
02/06/2025	-2,46%	-3,87	153,63	157,51	153,63	159,91	180K	116
30/05/2025	-0,91%	-1,44	157,50	160,00	157,50	162,50	373K	126
29/05/2025	-0,65%	-1,04	158,94	162,28	158,94	162,30	186K	104
28/05/2025	-1,25%	-2,02	159,98	162,00	159,40	162,47	82K	71
27/05/2025	0,27%	0,44	162,00	163,94	160,00	165,01	331K	156
26/05/2025	-3,71%	-6,23	161,56	167,80	160,89	169,78	683K	330
23/05/2025	-1,17%	-1,99	167,79	167,26	166,89	169,78	96K	41
22/05/2025	1,66%	2,78	169,78	166,02	166,02	169,83	102K	69
21/05/2025	0,29%	0,49	167,00	167,30	165,60	167,30	7K	16
20/05/2025	-0,93%	-1,56	166,51	166,01	166,01	168,04	49K	44
19/05/2025	-1,12%	-1,90	168,07	169,98	161,48	169,98	50K	57
16/05/2025	1,30%	2,18	169,97	167,99	165,02	169,99	171K	320
15/05/2025	2,01%	3,30	167,79	164,51	164,51	167,99	99K	256
14/05/2025	2,68%	4,29	164,49	162,00	159,41	164,99	428K	638
13/05/2025	0,79%	1,26	160,20	160,20	158,73	164,75	149K	150
12/05/2025	0,46%	0,73	158,94	158,24	157,03	161,98	85K	85
09/05/2025	-0,81%	-1,29	158,21	159,50	157,02	159,50	51K	51
08/05/2025	0,42%	0,66	159,50	159,00	157,00	159,50	867K	93
07/05/2025	-0,72%	-1,16	158,84	159,00	158,18	159,99	58K	48
06/05/2025	2,58%	4,03	160,00	156,94	155,99	160,51	798K	75
05/05/2025	0,91%	1,41	155,97	156,09	155,59	157,11	18K	37
02/05/2025	-0,89%	-1,39	154,56	157,51	150,34	157,51	96K	93
30/04/2025	-0,05%	-0,08	155,95	156,04	155,43	156,05	33K	47
29/04/2025	0,92%	1,43	156,03	154,62	154,60	156,05	83K	75
28/04/2025	-0,88%	-1,37	154,60	155,97	150,00	156,05	310K	171
25/04/2025	-0,01%	-0,02	155,97	155,99	154,20	156,05	91K	38
24/04/2025	2,62%	3,99	155,99	152,86	152,50	155,99	66K	47
23/04/2025	-0,65%	-1,00	152,00	151,55	151,55	154,00	51K	47
22/04/2025	1,97%	2,96	153,00	151,54	151,00	153,00	68K	56
17/04/2025	-1,61%	-2,46	150,04	152,50	149,94	153,47	197K	138
16/04/2025	0,73%	1,10	152,50	152,49	152,49	155,98	46K	31
15/04/2025	-0,55%	-0,84	151,40	152,25	150,00	153,03	283K	138
14/04/2025	-0,22%	-0,33	152,24	152,57	150,55	153,56	168K	108
11/04/2025	-0,59%	-0,90	152,57	153,95	150,01	155,84	202K	146
10/04/2025	-0,98%	-1,52	153,47	156,06	153,47	156,06	17K	25
09/04/2025	-0,49%	-0,77	154,99	154,20	154,20	156,00	32K	38
08/04/2025	0,91%	1,41	155,76	155,00	154,02	156,08	30K	45
07/04/2025	-0,30%	-0,46	154,35	154,81	150,80	156,11	83K	67
04/04/2025	-0,83%	-1,30	154,81	156,11	154,18	156,11	47K	47
03/04/2025	-0,50%	-0,79	156,11	156,11	155,33	156,11	240K	131
02/04/2025	-2,67%	-4,30	156,90	161,21	156,87	161,21	124K	62
01/04/2025	0,75%	1,20	161,20	159,98	156,55	161,49	2M	63
31/03/2025	1,94%	3,04	160,00	158,51	156,01	160,00	31K	38
28/03/2025	-1,26%	-2,00	156,96	158,01	155,16	160,10	332K	840
27/03/2025	-0,65%	-1,04	158,96	159,80	157,99	159,97	62K	41
26/03/2025	1,31%	2,07	160,00	157,95	157,95	160,00	233K	31
25/03/2025	1,20%	1,88	157,93	159,72	157,59	160,00	13K	45
24/03/2025	-0,61%	-0,95	156,05	161,00	156,01	161,00	48K	181
21/03/2025	0,00%	0,00	157,00	155,32	155,32	158,53	110K	200
20/03/2025	-0,95%	-1,50	157,00	155,04	155,03	160,00	178K	194
19/03/2025	-0,19%	-0,30	158,50	158,79	155,10	159,93	50K	136
18/03/2025	0,01%	0,01	158,80	156,02	154,15	159,97	63K	68
17/03/2025	-1,37%	-2,21	158,79	159,00	153,01	160,01	87K	136
14/03/2025	7,33%	11,00	161,00	150,03	149,55	161,00	155K	39
13/03/2025	0,00%	0,00	150,00	150,00	148,62	150,39	56K	63
12/03/2025	1,01%	1,50	150,00	148,50	147,60	150,00	190K	112
11/03/2025	0,80%	1,18	148,50	147,36	147,36	148,50	105K	78
10/03/2025	0,65%	0,95	147,32	146,38	146,37	148,44	53K	69
07/03/2025	-1,07%	-1,58	146,37	147,95	144,45	147,99	73K	94
06/03/2025	1,48%	2,16	147,95	146,39	145,00	148,84	57K	64
05/03/2025	-1,26%	-1,86	145,79	147,64	140,26	147,64	262K	119
28/02/2025	0,65%	0,96	147,65	148,00	146,58	148,00	52K	62
27/02/2025	0,54%	0,79	146,69	144,95	144,69	148,93	147K	128
26/02/2025	0,55%	0,80	145,90	145,10	145,00	147,87	176K	89
25/02/2025	0,10%	0,14	145,10	144,99	144,95	149,00	159K	105
24/02/2025	-1,91%	-2,83	144,96	145,01	142,00	147,51	677K	396
21/02/2025	0,51%	0,75	147,79	147,22	146,98	147,94	71K	65
20/02/2025	-0,03%	-0,05	147,04	147,09	146,01	147,10	95K	50
19/02/2025	0,33%	0,48	147,09	144,51	144,51	147,10	55K	45
18/02/2025	1,56%	2,25	146,61	144,00	143,02	146,94	56K	88
17/02/2025	1,23%	1,76	144,36	142,13	142,13	144,45	286K	240
14/02/2025	0,39%	0,55	142,60	142,28	141,49	142,68	60K	80
13/02/2025	0,39%	0,55	142,05	141,50	141,48	142,27	34K	33
12/02/2025	-0,69%	-0,98	141,50	142,50	140,05	142,50	117K	94
11/02/2025	0,29%	0,41	142,48	142,98	141,70	142,99	167K	216
10/02/2025	-1,62%	-2,34	142,07	144,24	141,99	144,38	225K	132
07/02/2025	2,11%	2,99	144,41	141,46	141,46	145,00	96K	111
06/02/2025	0,87%	1,22	141,42	140,20	140,10	142,98	159K	182
05/02/2025	0,11%	0,15	140,20	141,01	140,00	143,67	417K	175
04/02/2025	-3,96%	-5,78	140,05	145,00	140,00	145,82	775K	810
03/02/2025	0,87%	1,26	145,83	146,00	144,59	148,99	114K	72
31/01/2025	-0,98%	-1,43	144,57	145,95	140,32	146,00	318K	188
30/01/2025	-	-	146,00	147,29	144,00	147,29	14K	45

Date,Open,High,Low,Close,Volume
14-Aug-25,174.56,174.56,168.13,172.30,239735
13-Aug-25,175.00,176.47,172.00,172.52,170404
12-Aug-25,173.25,177.00,172.08,176.42,348670
11-Aug-25,169.19,178.00,168.51,174.19,596854
08-Aug-25,168.30,170.00,168.30,168.51,53148
07-Aug-25,166.57,169.98,166.08,168.26,344469
06-Aug-25,166.99,168.90,166.24,166.26,369849
05-Aug-25,166.16,168.00,166.01,166.98,285583
04-Aug-25,170.00,170.00,165.75,168.94,233045
01-Aug-25,168.34,180.00,168.05,170.00,59393
31-Jul-25,164.01,173.74,163.42,170.00,542980
30-Jul-25,163.45,166.99,163.42,164.50,43292
29-Jul-25,166.04,166.86,165.01,166.83,167190
28-Jul-25,166.88,166.89,164.50,166.02,200823
25-Jul-25,166.64,166.90,165.22,166.00,65073
24-Jul-25,164.02,166.00,163.78,165.00,42683
23-Jul-25,167.00,167.00,164.50,165.99,27159
22-Jul-25,166.84,166.85,164.00,165.98,33317
21-Jul-25,166.63,166.89,163.63,166.87,55735
18-Jul-25,165.38,166.64,163.60,166.64,176658
17-Jul-25,165.00,166.00,163.60,163.60,78319
16-Jul-25,165.21,166.00,165.00,165.00,12433
15-Jul-25,167.11,167.97,161.00,166.99,156769
14-Jul-25,162.00,167.15,161.03,167.15,150778
11-Jul-25,161.23,163.48,159.55,163.48,437481
10-Jul-25,163.00,163.00,160.16,161.23,107613
09-Jul-25,165.84,165.90,161.03,162.95,113683
08-Jul-25,160.31,165.96,160.00,165.30,342964
07-Jul-25,162.99,162.99,160.00,161.35,104854
04-Jul-25,158.04,162.99,158.03,162.60,45253
03-Jul-25,160.30,160.30,157.71,158.10,299239
02-Jul-25,162.01,164.40,157.70,160.00,115092
01-Jul-25,168.89,168.89,152.43,161.95,276143
27-Jun-25,164.98,166.96,163.45,166.96,362309
26-Jun-25,161.95,163.14,161.95,162.23,162639
25-Jun-25,162.50,164.32,160.35,161.95,376679
24-Jun-25,164.98,164.98,160.00,163.00,145897
23-Jun-25,159.01,162.80,159.01,159.80,284895
20-Jun-25,160.54,161.85,158.64,159.00,3332000
18-Jun-25,160.61,162.27,160.30,161.90,323451
17-Jun-25,167.38,167.38,160.19,162.55,238826
16-Jun-25,164.51,166.11,163.44,166.09,262209
13-Jun-25,161.50,165.00,160.18,164.01,76163
12-Jun-25,157.00,161.96,157.00,161.96,404435
11-Jun-25,154.90,158.89,153.30,158.01,248418
10-Jun-25,155.79,156.24,153.35,154.85,187243
09-Jun-25,156.01,160.00,154.83,154.83,120898
06-Jun-25,155.99,157.65,154.00,155.67,148735
05-Jun-25,155.78,155.98,153.35,155.71,76800
04-Jun-25,154.20,156.49,153.49,154.27,263107
03-Jun-25,156.70,157.50,154.00,154.18,319868
02-Jun-25,157.51,159.91,153.63,153.63,179581
30-May-25,160.00,162.50,157.50,157.50,373006
29-May-25,162.28,162.30,158.94,158.94,186495
28-May-25,162.00,162.47,159.40,159.98,82372
27-May-25,163.94,165.01,160.00,162.00,331288
26-May-25,167.80,169.78,160.89,161.56,683157
23-May-25,167.26,169.78,166.89,167.79,95932
22-May-25,166.02,169.83,166.02,169.78,101851
21-May-25,167.30,167.30,165.60,167.00,7019
20-May-25,166.01,168.04,166.01,166.51,49396
19-May-25,169.98,169.98,161.48,168.07,49811
16-May-25,167.99,169.99,165.02,169.97,171351
15-May-25,164.51,167.99,164.51,167.79,99257
14-May-25,162.00,164.99,159.41,164.49,428257
13-May-25,160.20,164.75,158.73,160.20,148728
12-May-25,158.24,161.98,157.03,158.94,85496
09-May-25,159.50,159.50,157.02,158.21,51113
08-May-25,159.00,159.50,157.00,159.50,866752
07-May-25,159.00,159.99,158.18,158.84,57841
06-May-25,156.94,160.51,155.99,160.00,798257
05-May-25,156.09,157.11,155.59,155.97,17692
02-May-25,157.51,157.51,150.34,154.56,95561
30-Apr-25,156.04,156.05,155.43,155.95,33224
29-Apr-25,154.62,156.05,154.60,156.03,83370
28-Apr-25,155.97,156.05,150.00,154.60,310093
25-Apr-25,155.99,156.05,154.20,155.97,91052
24-Apr-25,152.86,155.99,152.50,155.99,65521
23-Apr-25,151.55,154.00,151.55,152.00,51204
22-Apr-25,151.54,153.00,151.00,153.00,68310
17-Apr-25,152.50,153.47,149.94,150.04,196757
16-Apr-25,152.49,155.98,152.49,152.50,46094
15-Apr-25,152.25,153.03,150.00,151.40,283329
14-Apr-25,152.57,153.56,150.55,152.24,167664
11-Apr-25,153.95,155.84,150.01,152.57,202101
10-Apr-25,156.06,156.06,153.47,153.47,17151
09-Apr-25,154.20,156.00,154.20,154.99,31773
08-Apr-25,155.00,156.08,154.02,155.76,30200
07-Apr-25,154.81,156.11,150.80,154.35,83038
04-Apr-25,156.11,156.11,154.18,154.81,47172
03-Apr-25,156.11,156.11,155.33,156.11,239815
02-Apr-25,161.21,161.21,156.87,156.90,123632
01-Apr-25,159.98,161.49,156.55,161.20,2073656
31-Mar-25,158.51,160.00,156.01,160.00,30891
28-Mar-25,158.01,160.10,155.16,156.96,331628
27-Mar-25,159.80,159.97,157.99,158.96,61665
26-Mar-25,157.95,160.00,157.95,160.00,232870
25-Mar-25,159.72,160.00,157.59,157.93,13205
24-Mar-25,161.00,161.00,156.01,156.05,48177
21-Mar-25,155.32,158.53,155.32,157.00,109860
20-Mar-25,155.04,160.00,155.03,157.00,178149
19-Mar-25,158.79,159.93,155.10,158.50,49503
18-Mar-25,156.02,159.97,154.15,158.80,63462
17-Mar-25,159.00,160.01,153.01,158.79,87229
14-Mar-25,150.03,161.00,149.55,161.00,154928
13-Mar-25,150.00,150.39,148.62,150.00,56004
12-Mar-25,148.50,150.00,147.60,150.00,189891
11-Mar-25,147.36,148.50,147.36,148.50,104925
10-Mar-25,146.38,148.44,146.37,147.32,52668
07-Mar-25,147.95,147.99,144.45,146.37,73419
06-Mar-25,146.39,148.84,145.00,147.95,56707
05-Mar-25,147.64,147.64,140.26,145.79,261593
28-Feb-25,148.00,148.00,146.58,147.65,51904
27-Feb-25,144.95,148.93,144.69,146.69,146991
26-Feb-25,145.10,147.87,145.00,145.90,175635
25-Feb-25,144.99,149.00,144.95,145.10,158871
24-Feb-25,145.01,147.51,142.00,144.96,676895
21-Feb-25,147.22,147.94,146.98,147.79,71014
20-Feb-25,147.09,147.10,146.01,147.04,94977
19-Feb-25,144.51,147.10,144.51,147.09,55231
18-Feb-25,144.00,146.94,143.02,146.61,55567
17-Feb-25,142.13,144.45,142.13,144.36,286466
14-Feb-25,142.28,142.68,141.49,142.60,59828
13-Feb-25,141.50,142.27,141.48,142.05,34252
12-Feb-25,142.50,142.50,140.05,141.50,116794
11-Feb-25,142.98,142.99,141.70,142.48,167118
10-Feb-25,144.24,144.38,141.99,142.07,224672
07-Feb-25,141.46,145.00,141.46,144.41,96100
06-Feb-25,140.20,142.98,140.10,141.42,158941
05-Feb-25,141.01,143.67,140.00,140.20,417089
04-Feb-25,145.00,145.82,140.00,140.05,774805
03-Feb-25,146.00,148.99,144.59,145.83,114228
31-Jan-25,145.95,146.00,140.32,144.57,318375
30-Jan-25,147.29,147.29,144.00,146.00,14275

*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: NSLU11